Skip to main content
Simplify MBS ETF (MTBA)
NYSEARCA: MTBA · Real-Time Price · USD
49.93
-0.10 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
49.93
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

MTBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.9450.0349.8749.9349.93-0.20%190,584
Jun 26, 202549.9450.0549.9450.0350.030.36%2,623,816
Jun 25, 202549.8249.9149.7349.8549.85-0.48%120,413
Jun 24, 202550.0050.1249.9650.0949.840.24%106,481
Jun 23, 202549.9150.0549.9149.9749.720.20%167,133
Jun 20, 202549.8049.9249.8049.8749.62-134,480
Jun 18, 202549.8349.9249.8149.8749.620.10%133,756
Jun 17, 202549.7949.8449.7549.8249.570.16%107,590
Jun 16, 202549.7649.8449.7249.7449.49-0.08%102,360
Jun 13, 202549.7849.8249.7149.7849.53-0.20%421,483
Jun 12, 202549.8449.9049.8249.8849.630.24%151,894
Jun 11, 202549.6949.7849.6749.7649.510.22%149,137
Jun 10, 202549.6149.6549.5849.6549.400.18%132,139
Jun 9, 202549.4649.6049.4549.5649.310.17%97,714
Jun 6, 202549.6049.6049.4549.4849.23-0.43%112,512
Jun 5, 202549.7549.7949.6549.6949.44-0.18%78,659
Jun 4, 202549.5949.7849.5949.7849.530.50%115,651
Jun 3, 202549.5649.6249.4949.5349.28-0.02%146,045
Jun 2, 202549.5849.6349.5049.5449.29-0.16%173,673
May 30, 202549.5449.6549.5349.6249.370.18%197,106
May 29, 202549.5049.5949.5049.5349.280.16%1,005,062
May 28, 202549.4449.4549.3649.4549.200.04%366,375
May 27, 202549.4449.5049.3749.4349.18-0.18%129,059
May 23, 202549.4849.5549.4549.5249.030.10%78,417
May 22, 202549.4149.4849.3549.4748.980.12%255,558
May 21, 202549.5449.5749.3649.4148.92-0.58%3,034,948
May 20, 202549.6649.7349.5649.7049.20-0.14%134,470
May 19, 202549.5449.7749.5349.7749.270.10%158,849
May 16, 202549.8249.8349.6849.7249.220.14%137,022
May 15, 202549.5849.7249.5349.6549.150.38%178,107
May 14, 202549.6449.6449.4649.4648.97-0.36%212,638
May 13, 202549.7049.7349.5949.6449.14-0.08%136,446
May 12, 202549.7049.7549.6649.6849.18-0.16%182,301
May 9, 202549.8049.9149.7649.7649.260.12%88,032
May 8, 202549.9249.9649.7049.7049.20-0.46%132,696
May 7, 202549.8850.0049.8849.9349.430.12%90,514
May 6, 202549.7149.8949.7049.8749.370.26%209,442
May 5, 202549.8149.8249.7049.7449.24-0.18%117,807
May 2, 202549.8649.9149.7749.8349.33-0.24%116,809
May 1, 202550.0850.1049.9249.9549.45-0.20%246,404
Apr 30, 202550.0050.1049.9650.0549.55-0.02%173,769
Apr 29, 202549.9850.0849.9350.0649.560.14%172,216
Apr 28, 202549.8950.0449.8849.9949.490.18%304,979
Apr 25, 202549.8349.9349.7749.9049.40-0.18%157,783
Apr 24, 202549.9450.0249.8849.9949.240.48%163,900
Apr 23, 202550.0150.0449.7349.7549.010.08%130,862
Apr 22, 202549.7849.7849.7149.7148.970.12%106,762
Apr 21, 202549.7949.8749.6449.6548.91-0.44%184,864
Apr 17, 202549.9750.0049.7549.8749.13-0.24%370,931
Apr 16, 202549.8950.0249.8549.9949.240.26%137,151