Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
50.40
-0.16 (-0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
50.40
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
MTBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 50.59 | 50.59 | 50.56 | 50.59 | - | 0.06% | 408,573 |
| Oct 28, 2025 | 50.56 | 50.60 | 50.55 | 50.56 | 50.56 | -0.41% | 145,613 |
| Oct 27, 2025 | 50.67 | 50.77 | 50.67 | 50.77 | 50.52 | 0.20% | 196,901 |
| Oct 24, 2025 | 50.74 | 50.74 | 50.65 | 50.67 | 50.42 | -0.08% | 194,649 |
| Oct 23, 2025 | 50.73 | 50.74 | 50.68 | 50.71 | 50.46 | -0.10% | 105,488 |
| Oct 22, 2025 | 50.77 | 50.77 | 50.72 | 50.76 | 50.51 | -0.04% | 166,445 |
| Oct 21, 2025 | 50.74 | 50.80 | 50.72 | 50.78 | 50.53 | -0.02% | 282,784 |
| Oct 20, 2025 | 50.70 | 50.79 | 50.70 | 50.79 | 50.54 | 0.18% | 264,521 |
| Oct 17, 2025 | 50.67 | 50.70 | 50.62 | 50.70 | 50.45 | -0.02% | 382,889 |
| Oct 16, 2025 | 50.60 | 50.71 | 50.59 | 50.71 | 50.46 | 0.20% | 201,284 |
| Oct 15, 2025 | 50.59 | 50.67 | 50.59 | 50.61 | 50.36 | 0.04% | 239,276 |
| Oct 14, 2025 | 50.55 | 50.63 | 50.55 | 50.59 | 50.34 | -0.10% | 155,906 |
| Oct 13, 2025 | 50.55 | 50.64 | 50.54 | 50.64 | 50.39 | 0.26% | 118,264 |
| Oct 10, 2025 | 50.48 | 50.55 | 50.45 | 50.51 | 50.26 | 0.08% | 402,558 |
| Oct 9, 2025 | 50.42 | 50.47 | 50.42 | 50.47 | 50.22 | 0.02% | 83,237 |
| Oct 8, 2025 | 50.50 | 50.50 | 50.45 | 50.46 | 50.21 | 0.06% | 115,821 |
| Oct 7, 2025 | 50.40 | 50.51 | 50.38 | 50.43 | 50.18 | 0.10% | 175,512 |
| Oct 6, 2025 | 50.45 | 50.46 | 50.37 | 50.38 | 50.13 | -0.16% | 202,640 |
| Oct 3, 2025 | 50.49 | 50.51 | 50.45 | 50.46 | 50.21 | -0.04% | 164,681 |
| Oct 2, 2025 | 50.41 | 50.51 | 50.40 | 50.48 | 50.23 | 0.12% | 93,256 |
| Oct 1, 2025 | 50.41 | 50.45 | 50.37 | 50.42 | 50.17 | 0.14% | 224,667 |
| Sep 30, 2025 | 50.38 | 50.41 | 50.35 | 50.35 | 50.10 | - | 202,862 |
| Sep 29, 2025 | 50.34 | 50.36 | 50.32 | 50.35 | 50.10 | 0.12% | 136,642 |
| Sep 26, 2025 | 50.29 | 50.33 | 50.26 | 50.29 | 50.04 | -0.02% | 120,205 |
| Sep 25, 2025 | 50.33 | 50.33 | 50.24 | 50.30 | 50.05 | -0.65% | 223,965 |
| Sep 24, 2025 | 50.63 | 50.63 | 50.58 | 50.63 | 50.13 | -0.02% | 150,602 |
| Sep 23, 2025 | 50.61 | 50.65 | 50.57 | 50.64 | 50.14 | 0.08% | 94,461 |
| Sep 22, 2025 | 50.67 | 50.68 | 50.58 | 50.60 | 50.10 | -0.06% | 91,662 |
| Sep 19, 2025 | 50.62 | 50.66 | 50.60 | 50.63 | 50.13 | 0.02% | 96,051 |
| Sep 18, 2025 | 50.64 | 50.67 | 50.58 | 50.62 | 50.12 | -0.22% | 125,753 |
| Sep 17, 2025 | 50.81 | 50.88 | 50.68 | 50.73 | 50.23 | -0.10% | 695,034 |
| Sep 16, 2025 | 50.78 | 50.82 | 50.75 | 50.78 | 50.28 | -0.03% | 109,334 |
| Sep 15, 2025 | 50.73 | 50.80 | 50.72 | 50.80 | 50.30 | 0.27% | 154,993 |
| Sep 12, 2025 | 50.67 | 50.76 | 50.60 | 50.66 | 50.16 | -0.06% | 215,332 |
| Sep 11, 2025 | 50.73 | 50.78 | 50.65 | 50.69 | 50.19 | 0.08% | 183,437 |
| Sep 10, 2025 | 50.63 | 50.69 | 50.61 | 50.65 | 50.15 | 0.16% | 169,588 |
| Sep 9, 2025 | 50.67 | 50.68 | 50.50 | 50.57 | 50.07 | -0.20% | 138,518 |
| Sep 8, 2025 | 50.67 | 50.70 | 50.64 | 50.67 | 50.17 | 0.24% | 95,374 |
| Sep 5, 2025 | 50.54 | 50.60 | 50.54 | 50.55 | 50.05 | 0.28% | 126,882 |
| Sep 4, 2025 | 50.32 | 50.44 | 50.32 | 50.41 | 49.91 | 0.20% | 193,454 |
| Sep 3, 2025 | 50.33 | 50.33 | 50.22 | 50.31 | 49.82 | 0.19% | 138,144 |
| Sep 2, 2025 | 50.24 | 50.25 | 50.18 | 50.22 | 49.72 | -0.17% | 151,482 |
| Aug 29, 2025 | 50.23 | 50.30 | 50.22 | 50.30 | 49.81 | 0.04% | 230,836 |
| Aug 28, 2025 | 50.26 | 50.29 | 50.22 | 50.28 | 49.79 | 0.02% | 185,325 |
| Aug 27, 2025 | 50.22 | 50.28 | 50.17 | 50.27 | 49.78 | -0.06% | 82,684 |
| Aug 26, 2025 | 50.15 | 50.30 | 50.14 | 50.30 | 49.81 | -0.12% | 260,398 |
| Aug 25, 2025 | 50.35 | 50.40 | 50.31 | 50.36 | 49.62 | -0.02% | 105,487 |
| Aug 22, 2025 | 50.19 | 50.40 | 50.18 | 50.37 | 49.63 | 0.40% | 185,362 |
| Aug 21, 2025 | 50.20 | 50.24 | 50.13 | 50.17 | 49.43 | -0.10% | 193,384 |
| Aug 20, 2025 | 50.18 | 50.24 | 50.16 | 50.22 | 49.48 | 0.08% | 133,265 |