Skip to main content
logo
Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
48.63
+0.05 (0.11%)
Aug 11, 2026, 10:59 AM EDT - Market open

MTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202648.6848.6848.5748.5748.57-0.23%102,698
Aug 7, 202648.6948.7148.6348.6848.680.21%143,486
Aug 6, 202648.6948.7048.5648.5848.58-0.28%194,359
Aug 5, 202648.7048.7448.6748.7248.720.02%111,146
Aug 4, 202648.6848.7248.6148.7148.710.40%126,485
Aug 3, 202648.5148.5448.5148.5148.510.19%104,520
Jul 31, 202648.5048.5048.3748.4248.42-0.31%413,073
Jul 30, 202648.6048.6348.5448.5748.570.12%113,617
Jul 29, 202648.5548.6848.4848.5148.51-0.22%172,536
Jul 28, 202648.5648.6948.5648.6248.620.20%102,084
Jul 27, 202648.7848.7848.7348.7548.520.16%129,543
Jul 24, 202648.6748.7548.6348.6748.44-0.20%79,285
Jul 23, 202648.6348.7748.6148.7748.540.04%93,312
Jul 22, 202648.8148.8248.7348.7548.52-0.14%63,907
Jul 21, 202648.8548.8848.8148.8248.59-0.16%126,392
Jul 20, 202649.0049.0048.8948.9048.67-0.16%91,259
Jul 17, 202649.0149.0548.9748.9848.750.02%70,560
Jul 16, 202648.9749.0048.9448.9748.74-0.10%80,496
Jul 15, 202648.9749.0648.9749.0248.790.18%62,065
Jul 14, 202648.9248.9948.8848.9348.700.27%99,548
Jul 13, 202648.9148.9248.8048.8048.57-0.26%98,182
Jul 10, 202648.9648.9648.8948.9348.69-0.08%139,535
Jul 9, 202648.9549.0348.9548.9748.730.09%89,780
Jul 8, 202648.9248.9548.8548.9248.69-0.14%196,466
Jul 7, 202649.0849.1148.9748.9948.76-0.32%82,657
Jul 6, 202649.1249.1649.0849.1548.910.18%191,061
Jul 2, 202649.0549.1049.0349.0648.820.10%98,968
Jul 1, 202649.0349.0749.0049.0148.77-0.13%131,235
Jun 30, 202649.1849.1849.0749.0748.84-0.34%208,563
Jun 29, 202649.2449.2449.2049.2449.000.11%173,292
Jun 26, 202649.1749.2649.1749.1848.95-0.04%109,564
Jun 25, 202649.1949.2449.1849.2048.970.12%80,481
Jun 24, 202649.2649.3849.2649.3748.910.43%119,290
Jun 23, 202649.1349.2249.1349.1648.70-277,522
Jun 22, 202649.1849.2049.1249.1648.70-0.12%235,873
Jun 18, 202649.2349.3249.2149.2248.760.14%75,413
Jun 17, 202649.3649.4049.1349.1548.69-0.45%181,838
Jun 16, 202649.2949.3949.2849.3748.910.18%83,356
Jun 15, 202649.2949.3449.2649.2848.820.16%212,942
Jun 12, 202649.1649.2049.1149.2048.74-0.06%105,039
Jun 11, 202649.0449.2349.0249.2348.770.49%301,279
Jun 10, 202649.0449.0848.9648.9948.53-306,822
Jun 9, 202649.0049.0548.9548.9948.530.12%118,221
Jun 8, 202649.0249.0448.9148.9348.47-87,575
Jun 5, 202648.9748.9948.9248.9348.47-0.41%143,658
Jun 4, 202649.1449.1649.1249.1348.670.10%80,017
Jun 3, 202649.0949.1249.0449.0848.62-0.12%94,523
Jun 2, 202649.1749.1949.1149.1448.68-0.02%231,137
Jun 1, 202649.0849.1649.0349.1548.69-0.04%250,334
May 29, 202649.1649.2349.1549.1748.710.05%156,114