Skip to main content
logo
Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
49.37
+0.09 (0.18%)
Jun 16, 2026, 4:00 PM EDT - Market closed

MTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202649.2949.3949.2849.3749.370.18%83,356
Jun 15, 202649.2949.3449.2649.2849.280.16%212,942
Jun 12, 202649.1649.2049.1149.2049.20-0.06%105,039
Jun 11, 202649.0449.2349.0249.2349.230.49%301,279
Jun 10, 202649.0449.0848.9648.9948.99-306,822
Jun 9, 202649.0049.0548.9548.9948.990.12%116,183
Jun 8, 202649.0249.0448.9148.9348.93-87,575
Jun 5, 202648.9748.9948.9248.9348.93-0.41%143,658
Jun 4, 202649.1449.1649.1249.1349.130.10%80,017
Jun 3, 202649.0949.1249.0449.0849.08-0.12%93,723
Jun 2, 202649.1749.1949.1149.1449.14-0.02%231,137
Jun 1, 202649.0849.1649.0349.1549.15-0.04%250,334
May 29, 202649.1649.2349.1549.1749.170.05%156,114
May 28, 202649.0349.1649.0149.1549.150.25%117,380
May 27, 202649.0649.0749.0149.0249.020.04%179,205
May 26, 202649.0549.0548.9449.0049.000.27%260,040
May 22, 202649.1349.1348.9749.1148.870.10%371,712
May 21, 202648.8849.0848.8149.0648.820.18%767,090
May 20, 202648.7849.0248.7548.9748.730.53%1,033,041
May 19, 202648.7348.8048.6748.7148.47-0.51%212,334
May 18, 202649.0749.0948.8848.9648.72-0.04%215,929
May 15, 202649.0549.1048.9648.9848.74-0.61%141,163
May 14, 202649.4149.4449.2849.2849.04-0.06%136,238
May 13, 202649.2649.3449.2249.3149.070.10%184,028
May 12, 202649.3749.3749.2649.2649.02-0.36%168,476
May 11, 202649.5249.5349.4449.4449.20-0.18%87,416
May 8, 202649.5449.5749.4949.5349.290.30%153,282
May 7, 202649.5749.5749.3749.3849.14-0.23%185,595
May 6, 202649.4549.5549.4349.5049.250.48%177,519
May 5, 202649.2549.3249.2549.2649.020.08%390,950
May 4, 202649.3649.3649.1849.2248.98-0.32%110,774
May 1, 202649.4049.5149.3449.3849.140.08%364,308
Apr 30, 202649.4149.4449.3449.3449.100.02%158,361
Apr 29, 202649.4449.4449.3149.3349.09-0.40%133,013
Apr 28, 202649.5349.5549.5049.5349.29-0.10%90,559
Apr 27, 202649.6149.6349.5649.5849.340.02%146,001
Apr 24, 202649.7549.8649.7349.8149.330.14%141,673
Apr 23, 202649.8649.8849.7249.7449.26-0.16%141,221
Apr 22, 202649.8849.9049.8249.8249.340.18%141,644
Apr 21, 202649.8649.8849.7349.7349.25-0.36%103,406
Apr 20, 202649.9649.9749.8949.9149.43-0.10%143,552
Apr 17, 202649.9550.0449.9449.9649.480.24%84,223
Apr 16, 202649.9049.9049.8149.8449.36-0.04%143,992
Apr 15, 202649.8749.8849.8149.8649.38-0.04%128,399
Apr 14, 202649.7949.9149.7649.8849.400.18%128,687
Apr 13, 202649.7349.8249.6949.7949.310.19%138,474
Apr 10, 202649.7449.7549.6649.7049.21-0.11%129,081
Apr 9, 202649.6849.8549.6549.7549.270.04%126,395
Apr 8, 202649.8149.8149.6749.7349.250.22%107,118
Apr 7, 202649.5449.6649.4349.6249.140.12%444,245