Skip to main content

Simplify Exchange Traded Funds Simplify MBS ETF (NY:MTBA)

50.04 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 50.08 50.08 49.98 50.05 159,435 -0.04(-0.08%)
Jun 30, 2025 50.02 50.09 49.98 50.09 217,741 +0.16(+0.32%)
Jun 27, 2025 49.94 50.02 49.87 49.93 190,584 -0.10(-0.20%)
Jun 26, 2025 49.94 50.05 49.94 50.03 2,623,816 +0.18(+0.36%)
Jun 25, 2025 49.82 49.91 49.73 49.85 120,413 +0.01(+0.02%)
Jun 24, 2025 49.75 49.87 49.71 49.84 107,015 +0.12(+0.24%)
Jun 23, 2025 49.66 49.80 49.66 49.72 167,971 +0.10(+0.20%)
Jun 20, 2025 49.55 49.67 49.55 49.62 135,154 +0.00(+0.00%)
Jun 18, 2025 49.58 49.67 49.56 49.62 134,426 +0.05(+0.10%)
Jun 17, 2025 49.54 49.59 49.50 49.57 108,129 +0.08(+0.16%)
Jun 16, 2025 49.51 49.59 49.48 49.49 102,873 -0.04(-0.08%)
Jun 13, 2025 49.53 49.57 49.46 49.53 423,597 -0.10(-0.20%)
Jun 12, 2025 49.59 49.65 49.57 49.63 152,655 +0.12(+0.24%)
Jun 11, 2025 49.44 49.53 49.42 49.51 149,885 +0.11(+0.22%)
Jun 10, 2025 49.36 49.40 49.33 49.40 132,801 +0.09(+0.18%)
Jun 09, 2025 49.21 49.35 49.20 49.31 98,204 +0.08(+0.17%)
Jun 06, 2025 49.35 49.35 49.21 49.23 113,076 -0.21(-0.43%)
Jun 05, 2025 49.50 49.54 49.40 49.44 79,053 -0.09(-0.18%)
Jun 04, 2025 49.34 49.53 49.34 49.53 116,231 +0.25(+0.50%)
Jun 03, 2025 49.31 49.37 49.24 49.28 146,777 -0.01(-0.02%)
Jun 02, 2025 49.33 49.38 49.25 49.29 174,544 -0.08(-0.16%)
May 30, 2025 49.29 49.40 49.28 49.37 198,094 +0.09(+0.18%)
May 29, 2025 49.25 49.34 49.25 49.28 1,010,103 +0.08(+0.16%)
May 28, 2025 49.19 49.20 49.11 49.20 368,212 +0.02(+0.04%)
May 27, 2025 49.19 49.25 49.12 49.18 129,706 +0.16(+0.32%)
May 23, 2025 48.98 49.05 48.95 49.02 79,210 +0.05(+0.10%)
May 22, 2025 48.92 48.98 48.86 48.97 258,143 +0.06(+0.12%)
May 21, 2025 49.04 49.07 48.87 48.92 3,065,042 -0.29(-0.58%)
May 20, 2025 49.16 49.23 49.06 49.20 135,830 -0.07(-0.14%)
May 19, 2025 49.04 49.27 49.03 49.27 160,455 +0.05(+0.10%)
May 16, 2025 49.32 49.33 49.18 49.22 138,408 +0.07(+0.14%)
May 15, 2025 49.08 49.22 49.04 49.15 179,908 +0.19(+0.38%)
May 14, 2025 49.14 49.14 48.96 48.96 214,788 -0.18(-0.36%)
May 13, 2025 49.20 49.23 49.09 49.14 137,826 -0.04(-0.08%)
May 12, 2025 49.20 49.25 49.16 49.18 184,145 -0.08(-0.16%)
May 09, 2025 49.30 49.41 49.26 49.26 88,922 +0.06(+0.12%)
May 08, 2025 49.42 49.46 49.20 49.20 134,038 -0.23(-0.46%)
May 07, 2025 49.38 49.50 49.38 49.43 91,429 +0.06(+0.12%)
May 06, 2025 49.21 49.39 49.20 49.37 211,560 +0.13(+0.26%)
May 05, 2025 49.31 49.32 49.20 49.24 118,998 -0.09(-0.18%)
May 02, 2025 49.36 49.41 49.27 49.33 117,990 -0.12(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.