Simplify MBS ETF (MTBA)
50.13
+0.07
(+0.14%)
USD |
NYSEARCA |
Nov 22, 13:44
MTBA Price: 50.13 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.10 | 50.17 | 50.05 | 50.06 | 177989.0 |
| Nov 20, 2024 | 50.08 | 50.14 | 50.05 | 50.12 | 215306.0 |
| Nov 19, 2024 | 50.18 | 50.25 | 50.14 | 50.15 | 199900.0 |
| Nov 18, 2024 | 50.02 | 50.11 | 49.98 | 50.11 | 261873.0 |
| Nov 15, 2024 | 50.00 | 50.17 | 49.95 | 50.08 | 152402.0 |
| Nov 14, 2024 | 50.15 | 50.22 | 50.02 | 50.07 | 138979.0 |
| Nov 13, 2024 | 50.23 | 50.25 | 50.06 | 50.11 | 259807.0 |
| Nov 12, 2024 | 50.18 | 50.23 | 50.04 | 50.09 | 252541.0 |
| Nov 11, 2024 | 50.28 | 50.31 | 50.20 | 50.31 | 101157.0 |
| Nov 08, 2024 | 50.41 | 50.55 | 50.34 | 50.39 | 315194.0 |
| Nov 07, 2024 | 50.19 | 50.42 | 50.19 | 50.37 | 246388.0 |
| Nov 06, 2024 | 49.95 | 50.12 | 49.84 | 50.01 | 394569.0 |
| Nov 05, 2024 | 50.09 | 50.27 | 49.99 | 50.22 | 240167.0 |
| Nov 04, 2024 | 50.13 | 50.22 | 50.03 | 50.10 | 126913.0 |
| Nov 01, 2024 | 50.14 | 50.18 | 49.92 | 49.97 | 313368.0 |
| Oct 31, 2024 | 49.99 | 50.12 | 49.94 | 50.05 | 314099.0 |
| Oct 30, 2024 | 50.23 | 50.30 | 50.07 | 50.07 | 187355.0 |
| Oct 29, 2024 | 49.96 | 50.17 | 49.90 | 50.17 | 236213.0 |
| Oct 28, 2024 | 50.19 | 50.20 | 49.99 | 50.07 | 263777.0 |
| Oct 25, 2024 | 50.55 | 50.56 | 50.39 | 50.42 | 95984.00 |
| Oct 24, 2024 | 50.44 | 50.58 | 50.41 | 50.51 | 108560.0 |
| Oct 23, 2024 | 50.51 | 50.54 | 50.41 | 50.46 | 205866.0 |
| Oct 22, 2024 | 50.60 | 50.65 | 50.52 | 50.55 | 637327.0 |
| Oct 21, 2024 | 50.78 | 50.84 | 50.59 | 50.62 | 258752.0 |
| Oct 18, 2024 | 50.91 | 50.93 | 50.86 | 50.89 | 122678.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.61
Minimum
Apr 25 2024
51.94
Maximum
Sep 16 2024
50.86
Average
50.84
Median