Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
50.08
-0.01 (-0.02%)
Mar 31, 2025, 2:15 PM EDT - Market open
MTBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.00 | 50.11 | 50.00 | 50.09 | 50.09 | 0.30% | 171,170 |
| Mar 27, 2025 | 49.91 | 49.96 | 49.88 | 49.94 | 49.94 | -0.02% | 182,795 |
| Mar 26, 2025 | 50.00 | 50.00 | 49.93 | 49.95 | 49.95 | -0.56% | 600,286 |
| Mar 25, 2025 | 50.27 | 50.28 | 50.20 | 50.23 | 49.98 | -0.08% | 101,615 |
| Mar 24, 2025 | 50.35 | 50.35 | 50.20 | 50.27 | 50.02 | -0.20% | 128,786 |
| Mar 21, 2025 | 50.38 | 50.42 | 50.34 | 50.37 | 50.12 | -0.06% | 344,208 |
| Mar 20, 2025 | 50.42 | 50.46 | 50.35 | 50.40 | 50.15 | 0.08% | 121,907 |
| Mar 19, 2025 | 50.19 | 50.40 | 50.19 | 50.36 | 50.11 | 0.21% | 186,118 |
| Mar 18, 2025 | 50.19 | 50.29 | 50.17 | 50.26 | 50.01 | 0.15% | 127,454 |
| Mar 17, 2025 | 50.33 | 50.33 | 50.18 | 50.18 | 49.93 | -0.02% | 143,923 |
| Mar 14, 2025 | 50.18 | 50.23 | 50.15 | 50.19 | 49.94 | -0.06% | 154,862 |
| Mar 13, 2025 | 50.14 | 50.24 | 50.11 | 50.22 | 49.97 | 0.16% | 110,508 |
| Mar 12, 2025 | 50.15 | 50.18 | 50.12 | 50.14 | 49.89 | -0.12% | 157,235 |
| Mar 11, 2025 | 50.30 | 50.32 | 50.18 | 50.20 | 49.95 | -0.26% | 489,396 |
| Mar 10, 2025 | 50.26 | 50.33 | 50.24 | 50.33 | 50.08 | 0.30% | 502,489 |
| Mar 7, 2025 | 50.31 | 50.34 | 50.14 | 50.18 | 49.93 | 0.04% | 272,086 |
| Mar 6, 2025 | 50.20 | 50.20 | 50.08 | 50.16 | 49.91 | 0.02% | 213,593 |
| Mar 5, 2025 | 50.29 | 50.34 | 50.15 | 50.15 | 49.90 | -0.26% | 234,662 |
| Mar 4, 2025 | 50.42 | 50.44 | 50.26 | 50.28 | 50.03 | -0.08% | 278,165 |
| Mar 3, 2025 | 50.27 | 50.40 | 50.20 | 50.32 | 50.07 | 0.10% | 320,211 |
| Feb 28, 2025 | 50.27 | 50.32 | 50.23 | 50.27 | 50.02 | 0.12% | 285,154 |
| Feb 27, 2025 | 50.15 | 50.22 | 50.14 | 50.21 | 49.96 | -0.04% | 140,799 |
| Feb 26, 2025 | 50.16 | 50.25 | 50.10 | 50.23 | 49.98 | 0.14% | 329,577 |
| Feb 25, 2025 | 50.11 | 50.21 | 50.10 | 50.16 | 49.91 | -0.20% | 383,883 |
| Feb 24, 2025 | 50.16 | 50.28 | 50.12 | 50.26 | 49.76 | 0.20% | 353,868 |
| Feb 21, 2025 | 50.05 | 50.20 | 50.05 | 50.16 | 49.66 | 0.26% | 163,907 |
| Feb 20, 2025 | 49.95 | 50.03 | 49.95 | 50.03 | 49.53 | 0.20% | 154,976 |
| Feb 19, 2025 | 49.81 | 49.94 | 49.81 | 49.93 | 49.44 | 0.16% | 141,719 |
| Feb 18, 2025 | 49.95 | 49.95 | 49.83 | 49.85 | 49.36 | -0.21% | 139,675 |
| Feb 14, 2025 | 49.98 | 50.00 | 49.91 | 49.96 | 49.46 | 0.37% | 137,164 |
| Feb 13, 2025 | 49.73 | 49.83 | 49.72 | 49.77 | 49.28 | 0.24% | 176,074 |
| Feb 12, 2025 | 49.63 | 49.66 | 49.51 | 49.65 | 49.16 | -0.32% | 166,437 |
| Feb 11, 2025 | 49.77 | 49.81 | 49.74 | 49.81 | 49.32 | - | 93,972 |
| Feb 10, 2025 | 49.82 | 49.90 | 49.81 | 49.81 | 49.32 | 0.04% | 99,439 |
| Feb 7, 2025 | 49.76 | 49.85 | 49.76 | 49.79 | 49.30 | -0.40% | 174,315 |
| Feb 6, 2025 | 49.94 | 49.99 | 49.91 | 49.99 | 49.49 | 0.10% | 924,435 |
| Feb 5, 2025 | 49.99 | 49.99 | 49.89 | 49.94 | 49.45 | 0.34% | 211,118 |
| Feb 4, 2025 | 49.64 | 49.81 | 49.64 | 49.77 | 49.28 | 0.14% | 392,183 |
| Feb 3, 2025 | 49.73 | 49.80 | 49.64 | 49.70 | 49.21 | 0.04% | 232,688 |
| Jan 31, 2025 | 49.75 | 49.80 | 49.63 | 49.68 | 49.19 | -0.14% | 269,171 |
| Jan 30, 2025 | 49.74 | 49.80 | 49.70 | 49.75 | 49.26 | 0.06% | 293,695 |
| Jan 29, 2025 | 49.77 | 49.77 | 49.58 | 49.72 | 49.23 | 0.02% | 97,649 |
| Jan 28, 2025 | 49.63 | 49.72 | 49.62 | 49.71 | 49.22 | -0.46% | 190,181 |
| Jan 27, 2025 | 49.92 | 49.94 | 49.81 | 49.94 | 49.20 | 0.44% | 264,438 |
| Jan 24, 2025 | 49.65 | 49.79 | 49.62 | 49.72 | 48.98 | 0.10% | 154,804 |
| Jan 23, 2025 | 49.63 | 49.70 | 49.63 | 49.67 | 48.93 | -0.20% | 117,374 |
| Jan 22, 2025 | 49.82 | 49.82 | 49.71 | 49.77 | 49.03 | -0.08% | 243,271 |
| Jan 21, 2025 | 49.76 | 49.83 | 49.74 | 49.81 | 49.07 | 0.22% | 897,059 |
| Jan 17, 2025 | 49.76 | 49.77 | 49.69 | 49.70 | 48.96 | -0.04% | 161,169 |
| Jan 16, 2025 | 49.50 | 49.75 | 49.50 | 49.72 | 48.98 | 0.42% | 133,587 |