Skip to main content

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

50.22 -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 50.24 50.25 50.18 50.22 151,482 -0.08(-0.17%)
Aug 29, 2025 50.23 50.30 50.22 50.30 230,836 +0.02(+0.04%)
Aug 28, 2025 50.26 50.29 50.22 50.28 185,325 +0.01(+0.02%)
Aug 27, 2025 50.22 50.27 50.16 50.27 82,684 -0.03(-0.06%)
Aug 26, 2025 50.15 50.30 50.14 50.30 260,398 +0.19(+0.38%)
Aug 25, 2025 50.10 50.14 50.06 50.11 106,013 -0.01(-0.02%)
Aug 22, 2025 49.94 50.14 49.93 50.12 186,286 +0.20(+0.40%)
Aug 21, 2025 49.95 49.99 49.88 49.92 194,348 -0.05(-0.10%)
Aug 20, 2025 49.93 49.99 49.91 49.97 133,929 +0.04(+0.08%)
Aug 19, 2025 49.94 49.96 49.92 49.93 163,117 +0.03(+0.06%)
Aug 18, 2025 49.95 49.95 49.88 49.90 118,090 -0.03(-0.06%)
Aug 15, 2025 49.90 49.99 49.90 49.93 145,928 -0.03(-0.06%)
Aug 14, 2025 49.99 50.03 49.95 49.96 308,934 -0.08(-0.16%)
Aug 13, 2025 49.99 50.07 49.99 50.04 141,026 +0.15(+0.30%)
Aug 12, 2025 49.88 49.91 49.85 49.89 212,451 +0.04(+0.08%)
Aug 11, 2025 49.89 49.94 49.85 49.85 138,545 -0.02(-0.04%)
Aug 08, 2025 49.86 49.89 49.85 49.87 115,408 -0.04(-0.08%)
Aug 07, 2025 49.95 49.97 49.89 49.91 67,103 -0.04(-0.09%)
Aug 06, 2025 49.94 49.96 49.85 49.96 68,316 +0.02(+0.05%)
Aug 05, 2025 49.86 49.95 49.85 49.93 228,196 +0.04(+0.08%)
Aug 04, 2025 49.86 49.90 49.83 49.89 187,241 +0.08(+0.16%)
Aug 01, 2025 49.71 49.85 49.71 49.81 225,386 +0.28(+0.56%)
Jul 31, 2025 49.56 49.61 49.53 49.53 178,812 -0.01(-0.01%)
Jul 30, 2025 49.56 49.65 49.52 49.54 116,638 -0.06(-0.13%)
Jul 29, 2025 49.45 49.61 49.45 49.60 120,465 +0.16(+0.32%)
Jul 28, 2025 49.46 49.47 49.40 49.44 208,278 -0.02(-0.04%)
Jul 25, 2025 49.40 49.48 49.40 49.46 334,992 +0.06(+0.12%)
Jul 24, 2025 49.35 49.45 49.34 49.40 142,603 -0.02(-0.04%)
Jul 23, 2025 49.50 49.50 49.42 49.42 126,834 -0.12(-0.24%)
Jul 22, 2025 49.47 49.54 49.47 49.54 113,908 +0.07(+0.14%)
Jul 21, 2025 49.41 49.50 49.41 49.47 130,160 +0.10(+0.20%)
Jul 18, 2025 49.38 49.39 49.33 49.37 100,354 +0.08(+0.16%)
Jul 17, 2025 49.29 49.33 49.27 49.29 79,641 +0.02(+0.04%)
Jul 16, 2025 49.26 49.31 49.22 49.28 143,819 +0.03(+0.06%)
Jul 15, 2025 49.35 49.36 49.22 49.25 182,148 -0.10(-0.20%)
Jul 14, 2025 49.37 49.38 49.31 49.34 110,445 -0.02(-0.04%)
Jul 11, 2025 49.39 49.39 49.32 49.36 143,239 -0.10(-0.20%)
Jul 10, 2025 49.46 49.48 49.41 49.46 154,539 +0.01(+0.02%)
Jul 09, 2025 49.39 49.49 49.39 49.45 314,927 +0.13(+0.26%)
Jul 08, 2025 49.32 49.37 49.28 49.32 160,266 -0.06(-0.12%)
Jul 07, 2025 49.48 49.48 49.36 49.38 175,565 -0.06(-0.12%)
Jul 03, 2025 49.45 49.48 49.41 49.44 75,847 -0.10(-0.20%)
Jul 02, 2025 49.45 49.54 49.45 49.54 74,321 -0.01(-0.02%)
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.