Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
50.66
-0.07 (-0.14%)
Sep 18, 2025, 4:00 PM EDT - Market closed
MTBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 50.64 | 50.67 | 50.58 | 50.66 | - | -0.14% | 104,623 |
| Sep 17, 2025 | 50.81 | 50.88 | 50.68 | 50.73 | 50.73 | -0.10% | 695,034 |
| Sep 16, 2025 | 50.78 | 50.82 | 50.75 | 50.78 | 50.78 | -0.03% | 109,334 |
| Sep 15, 2025 | 50.73 | 50.80 | 50.72 | 50.80 | 50.80 | 0.27% | 154,993 |
| Sep 12, 2025 | 50.67 | 50.76 | 50.60 | 50.66 | 50.66 | -0.06% | 215,332 |
| Sep 11, 2025 | 50.73 | 50.78 | 50.65 | 50.69 | 50.69 | 0.08% | 183,437 |
| Sep 10, 2025 | 50.63 | 50.69 | 50.61 | 50.65 | 50.65 | 0.16% | 169,588 |
| Sep 9, 2025 | 50.67 | 50.68 | 50.50 | 50.57 | 50.57 | -0.20% | 138,518 |
| Sep 8, 2025 | 50.67 | 50.70 | 50.64 | 50.67 | 50.67 | 0.24% | 95,374 |
| Sep 5, 2025 | 50.54 | 50.60 | 50.54 | 50.55 | 50.55 | 0.28% | 126,882 |
| Sep 4, 2025 | 50.32 | 50.44 | 50.32 | 50.41 | 50.41 | 0.20% | 193,454 |
| Sep 3, 2025 | 50.33 | 50.33 | 50.22 | 50.31 | 50.31 | 0.19% | 138,144 |
| Sep 2, 2025 | 50.24 | 50.25 | 50.18 | 50.22 | 50.22 | -0.17% | 151,482 |
| Aug 29, 2025 | 50.23 | 50.30 | 50.22 | 50.30 | 50.30 | 0.04% | 230,836 |
| Aug 28, 2025 | 50.26 | 50.29 | 50.22 | 50.28 | 50.28 | 0.02% | 185,325 |
| Aug 27, 2025 | 50.22 | 50.28 | 50.17 | 50.27 | 50.27 | -0.06% | 82,684 |
| Aug 26, 2025 | 50.15 | 50.30 | 50.14 | 50.30 | 50.30 | -0.12% | 260,398 |
| Aug 25, 2025 | 50.35 | 50.40 | 50.31 | 50.36 | 50.11 | -0.02% | 105,487 |
| Aug 22, 2025 | 50.19 | 50.40 | 50.18 | 50.37 | 50.12 | 0.40% | 185,362 |
| Aug 21, 2025 | 50.20 | 50.24 | 50.13 | 50.17 | 49.92 | -0.10% | 193,384 |
| Aug 20, 2025 | 50.18 | 50.24 | 50.16 | 50.22 | 49.97 | 0.08% | 133,265 |
| Aug 19, 2025 | 50.19 | 50.21 | 50.17 | 50.18 | 49.93 | 0.06% | 162,308 |
| Aug 18, 2025 | 50.20 | 50.20 | 50.13 | 50.15 | 49.90 | -0.06% | 117,504 |
| Aug 15, 2025 | 50.15 | 50.24 | 50.15 | 50.18 | 49.93 | -0.06% | 145,204 |
| Aug 14, 2025 | 50.24 | 50.28 | 50.20 | 50.21 | 49.96 | -0.16% | 307,401 |
| Aug 13, 2025 | 50.24 | 50.32 | 50.24 | 50.29 | 50.04 | 0.30% | 140,326 |
| Aug 12, 2025 | 50.13 | 50.16 | 50.10 | 50.14 | 49.89 | 0.08% | 211,397 |
| Aug 11, 2025 | 50.14 | 50.19 | 50.10 | 50.10 | 49.85 | -0.04% | 137,858 |
| Aug 8, 2025 | 50.11 | 50.14 | 50.10 | 50.12 | 49.87 | -0.08% | 114,836 |
| Aug 7, 2025 | 50.20 | 50.22 | 50.14 | 50.16 | 49.91 | -0.09% | 66,770 |
| Aug 6, 2025 | 50.19 | 50.21 | 50.10 | 50.21 | 49.96 | 0.05% | 67,977 |
| Aug 5, 2025 | 50.11 | 50.20 | 50.10 | 50.18 | 49.93 | 0.08% | 227,064 |
| Aug 4, 2025 | 50.11 | 50.15 | 50.08 | 50.14 | 49.89 | 0.16% | 186,327 |
| Aug 1, 2025 | 49.96 | 50.10 | 49.96 | 50.06 | 49.81 | 0.56% | 224,268 |
| Jul 31, 2025 | 49.81 | 49.86 | 49.78 | 49.78 | 49.53 | -0.01% | 177,925 |
| Jul 30, 2025 | 49.81 | 49.90 | 49.77 | 49.79 | 49.54 | -0.13% | 116,059 |
| Jul 29, 2025 | 49.70 | 49.86 | 49.70 | 49.85 | 49.60 | 0.32% | 119,867 |
| Jul 28, 2025 | 49.71 | 49.72 | 49.65 | 49.69 | 49.44 | -0.54% | 207,245 |
| Jul 25, 2025 | 49.90 | 49.98 | 49.90 | 49.96 | 49.46 | 0.12% | 331,662 |
| Jul 24, 2025 | 49.85 | 49.95 | 49.84 | 49.90 | 49.41 | -0.04% | 141,186 |
| Jul 23, 2025 | 50.00 | 50.00 | 49.92 | 49.92 | 49.42 | -0.24% | 125,573 |
| Jul 22, 2025 | 49.97 | 50.04 | 49.97 | 50.04 | 49.54 | 0.14% | 112,776 |
| Jul 21, 2025 | 49.91 | 50.00 | 49.91 | 49.97 | 49.47 | 0.20% | 128,866 |
| Jul 18, 2025 | 49.88 | 49.89 | 49.83 | 49.87 | 49.38 | 0.16% | 99,357 |
| Jul 17, 2025 | 49.79 | 49.83 | 49.77 | 49.79 | 49.30 | 0.04% | 78,850 |
| Jul 16, 2025 | 49.75 | 49.81 | 49.72 | 49.77 | 49.28 | 0.06% | 142,389 |
| Jul 15, 2025 | 49.85 | 49.86 | 49.71 | 49.74 | 49.25 | -0.20% | 180,337 |
| Jul 14, 2025 | 49.87 | 49.88 | 49.81 | 49.84 | 49.35 | -0.04% | 109,347 |
| Jul 11, 2025 | 49.89 | 49.89 | 49.82 | 49.86 | 49.37 | -0.20% | 141,815 |
| Jul 10, 2025 | 49.96 | 49.98 | 49.90 | 49.96 | 49.46 | 0.02% | 153,003 |