Skip to main content

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

49.87 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 49.80 49.92 49.80 49.87 134,480 +0.00(+0.00%)
Jun 18, 2025 49.83 49.92 49.81 49.87 133,756 +0.05(+0.10%)
Jun 17, 2025 49.79 49.84 49.75 49.82 107,590 +0.08(+0.16%)
Jun 16, 2025 49.76 49.84 49.72 49.74 102,360 -0.04(-0.08%)
Jun 13, 2025 49.78 49.82 49.71 49.78 421,483 -0.10(-0.20%)
Jun 12, 2025 49.84 49.90 49.82 49.88 151,894 +0.12(+0.24%)
Jun 11, 2025 49.69 49.78 49.67 49.76 149,137 +0.11(+0.22%)
Jun 10, 2025 49.61 49.65 49.58 49.65 132,139 +0.09(+0.18%)
Jun 09, 2025 49.46 49.60 49.45 49.56 97,714 +0.08(+0.17%)
Jun 06, 2025 49.60 49.60 49.45 49.48 112,512 -0.21(-0.43%)
Jun 05, 2025 49.75 49.79 49.65 49.69 78,659 -0.09(-0.18%)
Jun 04, 2025 49.59 49.78 49.59 49.78 115,651 +0.25(+0.50%)
Jun 03, 2025 49.56 49.62 49.49 49.53 146,045 -0.01(-0.02%)
Jun 02, 2025 49.58 49.63 49.50 49.54 173,673 -0.08(-0.16%)
May 30, 2025 49.54 49.65 49.53 49.62 197,106 +0.09(+0.18%)
May 29, 2025 49.50 49.59 49.50 49.53 1,005,062 +0.08(+0.16%)
May 28, 2025 49.44 49.45 49.36 49.45 366,375 +0.02(+0.04%)
May 27, 2025 49.44 49.50 49.37 49.43 129,059 +0.16(+0.32%)
May 23, 2025 49.23 49.30 49.20 49.27 78,814 +0.05(+0.10%)
May 22, 2025 49.16 49.23 49.10 49.22 256,854 +0.06(+0.12%)
May 21, 2025 49.29 49.32 49.11 49.16 3,049,744 -0.29(-0.58%)
May 20, 2025 49.41 49.48 49.31 49.45 135,152 -0.07(-0.14%)
May 19, 2025 49.29 49.52 49.27 49.52 159,655 +0.05(+0.10%)
May 16, 2025 49.57 49.58 49.43 49.47 137,717 +0.07(+0.14%)
May 15, 2025 49.33 49.47 49.28 49.40 179,010 +0.19(+0.38%)
May 14, 2025 49.39 49.39 49.21 49.21 213,716 -0.18(-0.36%)
May 13, 2025 49.45 49.48 49.34 49.39 137,138 -0.04(-0.08%)
May 12, 2025 49.45 49.49 49.41 49.43 183,226 -0.08(-0.16%)
May 09, 2025 49.55 49.65 49.51 49.51 88,478 +0.06(+0.12%)
May 08, 2025 49.67 49.71 49.45 49.45 133,369 -0.23(-0.46%)
May 07, 2025 49.63 49.75 49.63 49.68 90,973 +0.06(+0.12%)
May 06, 2025 49.46 49.64 49.45 49.62 210,504 +0.13(+0.26%)
May 05, 2025 49.56 49.57 49.45 49.49 118,404 -0.09(-0.18%)
May 02, 2025 49.61 49.66 49.52 49.58 117,401 -0.12(-0.24%)
May 01, 2025 49.83 49.85 49.66 49.70 247,654 -0.10(-0.20%)
Apr 30, 2025 49.75 49.85 49.71 49.80 174,650 -0.01(-0.02%)
Apr 29, 2025 49.73 49.83 49.68 49.81 173,089 +0.07(+0.14%)
Apr 28, 2025 49.64 49.79 49.63 49.74 306,526 +0.09(+0.18%)
Apr 25, 2025 49.58 49.67 49.52 49.65 158,583 +0.16(+0.32%)
Apr 24, 2025 49.44 49.52 49.38 49.49 165,559 +0.24(+0.48%)
Apr 23, 2025 49.51 49.54 49.23 49.25 132,187 +0.04(+0.08%)
Apr 22, 2025 49.28 49.28 49.21 49.21 107,843 +0.06(+0.12%)
Apr 21, 2025 49.29 49.37 49.14 49.15 186,735 -0.22(-0.44%)
Apr 17, 2025 49.47 49.50 49.25 49.37 374,686 -0.12(-0.24%)
Apr 16, 2025 49.39 49.51 49.35 49.49 138,539 +0.13(+0.26%)
Apr 15, 2025 49.30 49.45 49.30 49.36 84,906 +0.11(+0.22%)
Apr 14, 2025 49.07 49.31 49.07 49.25 133,449 +0.25(+0.51%)
Apr 11, 2025 48.89 49.05 48.67 49.00 277,967 -0.09(-0.18%)
Apr 10, 2025 49.26 49.36 49.02 49.09 233,687 -0.24(-0.48%)
Apr 09, 2025 49.00 49.37 48.79 49.33 315,846 +0.07(+0.14%)
Apr 08, 2025 49.35 49.59 49.16 49.26 332,629 -0.20(-0.40%)
Apr 07, 2025 49.51 49.83 49.36 49.46 617,659 -0.46(-0.91%)
Apr 04, 2025 49.93 50.03 49.77 49.91 893,833 +0.04(+0.08%)
Apr 03, 2025 49.85 49.96 49.83 49.88 350,707 +0.11(+0.22%)
Apr 02, 2025 49.82 49.82 49.65 49.77 152,157 -0.04(-0.08%)
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.