Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
50.46
+0.03 (0.06%)
Oct 8, 2025, 4:00 PM EDT - Market closed

MTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202550.5050.5050.4550.4650.460.06%115,821
Oct 7, 202550.4050.5150.3850.4350.430.10%175,512
Oct 6, 202550.4550.4650.3750.3850.38-0.16%202,640
Oct 3, 202550.4950.5150.4550.4650.46-0.04%164,681
Oct 2, 202550.4150.5150.4050.4850.480.12%93,256
Oct 1, 202550.4150.4550.3750.4250.420.14%224,667
Sep 30, 202550.3850.4150.3550.3550.35-202,862
Sep 29, 202550.3450.3650.3250.3550.350.12%136,642
Sep 26, 202550.2950.3350.2650.2950.29-0.02%120,205
Sep 25, 202550.3350.3350.2450.3050.30-0.65%223,965
Sep 24, 202550.6350.6350.5850.6350.38-0.02%150,602
Sep 23, 202550.6150.6550.5750.6450.390.08%94,461
Sep 22, 202550.6750.6850.5850.6050.35-0.06%91,662
Sep 19, 202550.6250.6650.6050.6350.380.02%96,051
Sep 18, 202550.6450.6750.5850.6250.37-0.22%125,753
Sep 17, 202550.8150.8850.6850.7350.48-0.10%695,034
Sep 16, 202550.7850.8250.7550.7850.53-0.03%109,334
Sep 15, 202550.7350.8050.7250.8050.540.27%154,993
Sep 12, 202550.6750.7650.6050.6650.41-0.06%215,332
Sep 11, 202550.7350.7850.6550.6950.440.08%183,437
Sep 10, 202550.6350.6950.6150.6550.400.16%169,588
Sep 9, 202550.6750.6850.5050.5750.32-0.20%138,518
Sep 8, 202550.6750.7050.6450.6750.420.24%95,374
Sep 5, 202550.5450.6050.5450.5550.300.28%126,882
Sep 4, 202550.3250.4450.3250.4150.160.20%193,454
Sep 3, 202550.3350.3350.2250.3150.060.19%138,144
Sep 2, 202550.2450.2550.1850.2249.97-0.17%151,482
Aug 29, 202550.2350.3050.2250.3050.050.04%230,836
Aug 28, 202550.2650.2950.2250.2850.030.02%185,325
Aug 27, 202550.2250.2850.1750.2750.02-0.06%82,684
Aug 26, 202550.1550.3050.1450.3050.05-0.12%260,398
Aug 25, 202550.3550.4050.3150.3649.86-0.02%105,487
Aug 22, 202550.1950.4050.1850.3749.870.40%185,362
Aug 21, 202550.2050.2450.1350.1749.68-0.10%193,384
Aug 20, 202550.1850.2450.1650.2249.720.08%133,265
Aug 19, 202550.1950.2150.1750.1849.690.06%162,308
Aug 18, 202550.2050.2050.1350.1549.66-0.06%117,504
Aug 15, 202550.1550.2450.1550.1849.69-0.06%145,204
Aug 14, 202550.2450.2850.2050.2149.72-0.16%307,401
Aug 13, 202550.2450.3250.2450.2949.790.30%140,326
Aug 12, 202550.1350.1650.1050.1449.650.08%211,397
Aug 11, 202550.1450.1950.1050.1049.61-0.04%137,858
Aug 8, 202550.1150.1450.1050.1249.63-0.08%114,836
Aug 7, 202550.2050.2250.1450.1649.67-0.09%66,770
Aug 6, 202550.1950.2150.1050.2149.710.05%67,977
Aug 5, 202550.1150.2050.1050.1849.690.08%227,064
Aug 4, 202550.1150.1550.0850.1449.650.16%186,327
Aug 1, 202549.9650.1049.9650.0649.570.56%224,268
Jul 31, 202549.8149.8649.7849.7849.29-0.01%177,925
Jul 30, 202549.8149.9049.7749.7949.29-0.13%116,059