Simplify MBS ETF (MTBA)
50.11
+0.02
(+0.04%)
USD |
NYSEARCA |
Nov 13, 16:00
50.11
0.00 (0.00%)
After-Hours: 20:00
MTBA Price: 50.11 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 50.93 | 50.97 | 50.86 | 50.87 | 294964.0 |
| Oct 16, 2024 | 51.04 | 51.07 | 50.96 | 50.97 | 93103.00 |
| Oct 15, 2024 | 51.01 | 51.05 | 50.95 | 50.96 | 128490.0 |
| Oct 14, 2024 | 50.91 | 50.92 | 50.84 | 50.88 | 431889.0 |
| Oct 11, 2024 | 50.90 | 51.01 | 50.90 | 50.96 | 125399.0 |
| Oct 10, 2024 | 50.95 | 50.98 | 50.85 | 50.94 | 180464.0 |
| Oct 09, 2024 | 51.00 | 51.03 | 50.92 | 50.93 | 80984.00 |
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
50.88
Average
50.87
Median
Mar 25 2024