Skip to main content
logo
Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
48.82
-0.08 (-0.16%)
Jul 21, 2026, 4:00 PM EDT - Market closed

MTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202648.8548.8848.8148.8248.82-0.16%126,392
Jul 20, 202649.0049.0048.8948.9048.90-0.16%91,259
Jul 17, 202649.0149.0548.9748.9848.980.02%70,460
Jul 16, 202648.9749.0048.9448.9748.97-0.10%80,496
Jul 15, 202648.9749.0648.9749.0249.020.18%62,011
Jul 14, 202648.9248.9948.8848.9348.930.27%99,248
Jul 13, 202648.9148.9248.8048.8048.80-0.26%98,182
Jul 10, 202648.9648.9648.8948.9348.93-0.08%139,535
Jul 9, 202648.9549.0348.9548.9748.970.09%89,780
Jul 8, 202648.9248.9548.8548.9248.92-0.14%196,466
Jul 7, 202649.0849.1148.9748.9948.99-0.32%82,657
Jul 6, 202649.1249.1649.0849.1549.150.18%191,036
Jul 2, 202649.0549.1049.0349.0649.060.10%98,966
Jul 1, 202649.0349.0749.0049.0149.01-0.13%131,235
Jun 30, 202649.1849.1849.0749.0749.07-0.34%208,563
Jun 29, 202649.2449.2449.2049.2449.240.11%171,892
Jun 26, 202649.1749.2649.1749.1849.18-0.04%109,564
Jun 25, 202649.1949.2449.1849.2049.200.12%80,481
Jun 24, 202649.2649.3849.2649.3749.140.43%119,290
Jun 23, 202649.1349.2249.1349.1648.93-277,522
Jun 22, 202649.1849.2049.1249.1648.93-0.12%235,873
Jun 18, 202649.2349.3249.2149.2248.990.14%75,413
Jun 17, 202649.3649.4049.1349.1548.92-0.45%181,838
Jun 16, 202649.2949.3949.2849.3749.140.18%83,356
Jun 15, 202649.2949.3449.2649.2849.050.16%212,942
Jun 12, 202649.1649.2049.1149.2048.97-0.06%105,039
Jun 11, 202649.0449.2349.0249.2349.000.49%301,279
Jun 10, 202649.0449.0848.9648.9948.76-306,822
Jun 9, 202649.0049.0548.9548.9948.760.12%118,221
Jun 8, 202649.0249.0448.9148.9348.70-87,575
Jun 5, 202648.9748.9948.9248.9348.70-0.41%143,658
Jun 4, 202649.1449.1649.1249.1348.900.10%80,017
Jun 3, 202649.0949.1249.0449.0848.85-0.12%94,523
Jun 2, 202649.1749.1949.1149.1448.91-0.02%231,137
Jun 1, 202649.0849.1649.0349.1548.92-0.04%250,334
May 29, 202649.1649.2349.1549.1748.940.05%156,114
May 28, 202649.0349.1649.0149.1548.920.25%117,380
May 27, 202649.0649.0749.0149.0248.790.04%179,205
May 26, 202649.0549.0548.9449.0048.770.27%260,040
May 22, 202649.1349.1348.9749.1148.640.10%371,712
May 21, 202648.8849.0848.8149.0648.590.18%767,090
May 20, 202648.7849.0248.7548.9748.500.53%1,033,041
May 19, 202648.7348.8048.6748.7148.25-0.51%212,334
May 18, 202649.0749.0948.8848.9648.49-0.04%215,929
May 15, 202649.0549.1048.9648.9848.51-0.61%141,163
May 14, 202649.4149.4449.2849.2848.81-0.06%136,238
May 13, 202649.2649.3449.2249.3148.840.10%184,028
May 12, 202649.3749.3749.2649.2648.79-0.36%168,476
May 11, 202649.5249.5349.4449.4448.97-0.18%87,416
May 8, 202649.5449.5749.4949.5349.060.30%153,282