Skip to main content

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

50.22 +0.08 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 50.14 50.24 50.11 50.22 110,508 +0.08(+0.16%)
Mar 12, 2025 50.15 50.18 50.12 50.14 157,235 -0.06(-0.12%)
Mar 11, 2025 50.30 50.32 50.18 50.20 489,396 -0.13(-0.26%)
Mar 10, 2025 50.26 50.33 50.23 50.33 502,489 +0.15(+0.30%)
Mar 07, 2025 50.31 50.34 50.14 50.18 272,086 +0.02(+0.04%)
Mar 06, 2025 50.20 50.20 50.08 50.16 213,593 +0.01(+0.02%)
Mar 05, 2025 50.29 50.34 50.15 50.15 234,662 -0.13(-0.26%)
Mar 04, 2025 50.42 50.44 50.26 50.28 277,164 -0.04(-0.08%)
Mar 03, 2025 50.27 50.40 50.19 50.32 320,211 +0.05(+0.10%)
Feb 28, 2025 50.27 50.32 50.23 50.27 285,154 +0.06(+0.12%)
Feb 27, 2025 50.15 50.22 50.14 50.21 140,799 -0.02(-0.04%)
Feb 26, 2025 50.16 50.25 50.10 50.23 329,077 +0.07(+0.14%)
Feb 25, 2025 50.11 50.21 50.10 50.16 383,880 +0.15(+0.30%)
Feb 24, 2025 49.91 50.03 49.87 50.01 355,636 +0.10(+0.20%)
Feb 21, 2025 49.80 49.95 49.80 49.91 164,726 +0.13(+0.26%)
Feb 20, 2025 49.70 49.78 49.70 49.78 155,750 +0.10(+0.20%)
Feb 19, 2025 49.56 49.69 49.56 49.68 142,427 +0.08(+0.16%)
Feb 18, 2025 49.70 49.70 49.58 49.60 140,373 -0.10(-0.21%)
Feb 14, 2025 49.73 49.75 49.66 49.71 137,849 +0.18(+0.37%)
Feb 13, 2025 49.48 49.58 49.47 49.52 176,954 +0.12(+0.24%)
Feb 12, 2025 49.38 49.41 49.26 49.40 167,269 -0.16(-0.32%)
Feb 11, 2025 49.52 49.56 49.49 49.56 94,436 +0.00(+0.00%)
Feb 10, 2025 49.57 49.65 49.56 49.56 99,936 +0.02(+0.04%)
Feb 07, 2025 49.51 49.60 49.51 49.54 175,186 -0.20(-0.40%)
Feb 06, 2025 49.69 49.74 49.66 49.74 929,056 +0.05(+0.10%)
Feb 05, 2025 49.74 49.74 49.64 49.69 212,153 +0.17(+0.34%)
Feb 04, 2025 49.39 49.56 49.39 49.52 394,143 +0.07(+0.14%)
Feb 03, 2025 49.48 49.55 49.39 49.45 233,851 +0.02(+0.04%)
Jan 31, 2025 49.50 49.55 49.38 49.43 270,516 -0.07(-0.14%)
Jan 30, 2025 49.49 49.55 49.45 49.50 295,163 +0.03(+0.06%)
Jan 29, 2025 49.52 49.52 49.33 49.47 98,137 +0.01(+0.02%)
Jan 28, 2025 49.38 49.47 49.37 49.46 191,131 +0.02(+0.04%)
Jan 27, 2025 49.42 49.44 49.31 49.44 267,097 +0.22(+0.44%)
Jan 24, 2025 49.16 49.29 49.12 49.23 156,360 +0.05(+0.10%)
Jan 23, 2025 49.14 49.21 49.14 49.18 118,554 -0.10(-0.20%)
Jan 22, 2025 49.32 49.32 49.22 49.27 245,717 -0.04(-0.08%)
Jan 21, 2025 49.26 49.33 49.24 49.31 906,079 +0.11(+0.22%)
Jan 17, 2025 49.26 49.27 49.20 49.21 162,789 -0.02(-0.04%)
Jan 16, 2025 49.01 49.25 49.01 49.23 134,917 +0.21(+0.42%)
Jan 15, 2025 49.03 49.07 48.96 49.02 284,564 +0.28(+0.57%)
Jan 14, 2025 48.71 48.74 48.65 48.74 146,501 +0.08(+0.16%)
Jan 13, 2025 48.67 48.68 48.61 48.66 197,531 -0.07(-0.14%)
Jan 10, 2025 48.88 48.91 48.70 48.73 342,744 -0.29(-0.59%)
Jan 08, 2025 48.91 49.04 48.91 49.02 169,290 +0.03(+0.06%)
Jan 07, 2025 49.23 49.23 48.89 48.99 194,318 -0.20(-0.40%)
Jan 06, 2025 49.17 49.19 49.10 49.19 154,410 +0.04(+0.08%)
Jan 03, 2025 49.21 49.26 49.13 49.15 133,166 -0.09(-0.18%)
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 and Conditions.