NYSE · MTBA

Simplify MBS ETF

Financial Services · Asset Management

$47.69

Down-$0.15 (-0.31%)

Updated Sep 20, 2026, 2:17 AM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MTBA price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MTBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$47.74	$47.745	$47.6801	$47.69	143.58K
Sep 17, 2026	$47.82	$47.88	$47.76	$47.84	227.01K
Sep 16, 2026	$47.75	$47.83	$47.58	$47.59	236.97K
Sep 15, 2026	$47.65	$47.6679	$47.415	$47.46	1.71M
Sep 14, 2026	$47.73	$47.825	$47.6422	$47.65	1.23M
Sep 11, 2026	$47.92	$47.93	$47.735	$47.745	187.54K
Sep 10, 2026	$48.00	$48.0091	$47.83	$47.85	295.29K
Sep 9, 2026	$48.24	$48.285	$48.13	$48.16	117.22K
Sep 8, 2026	$48.37	$48.40	$48.25	$48.28	228.89K
Sep 4, 2026	$48.3521	$48.37	$48.24	$48.31	352.48K
Sep 3, 2026	$48.42	$48.42	$48.33	$48.33	308.4K
Sep 2, 2026	$48.28	$48.2978	$48.225	$48.28	148.73K
Sep 1, 2026	$48.31	$48.3778	$48.05	$48.25	412.53K
Aug 31, 2026	$48.38	$48.395	$48.33	$48.39	110.46K
Aug 28, 2026	$48.56	$48.63	$48.37	$48.40	261.25K
Aug 27, 2026	$48.60	$48.63	$48.545	$48.58	76.64K
Aug 26, 2026	$48.60	$48.605	$48.55	$48.58	72.19K
Aug 25, 2026	$48.81	$48.895	$48.795	$48.89	100.27K
Aug 24, 2026	$48.67	$48.74	$48.67	$48.74	98.6K