AMEX · MTBA

Simplify MBS ETF

Financial Services · Asset Management

$48.64

Up+$0.11 (+0.22%)

Updated Aug 24, 2026, 8:22 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MTBA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MTBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$48.64	$48.685	$48.605	$48.635	80.94K
Aug 20, 2026	$48.71	$48.76	$48.6721	$48.728	723.56K
Aug 19, 2026	$48.82	$48.83	$48.7201	$48.83	138.06K
Aug 18, 2026	$48.65	$48.7095	$48.635	$48.69	106.01K
Aug 17, 2026	$48.73	$48.759	$48.665	$48.672	132.93K
Aug 14, 2026	$48.82	$48.85	$48.72	$48.73	89.89K
Aug 13, 2026	$48.78	$48.8783	$48.78	$48.82	144.72K
Aug 12, 2026	$48.69	$48.715	$48.62	$48.63	217.2K
Aug 11, 2026	$48.64	$48.675	$48.60	$48.62	95.72K
Aug 10, 2026	$48.68	$48.68	$48.5658	$48.57	102.7K
Aug 7, 2026	$48.69	$48.7099	$48.6301	$48.68	145.29K
Aug 6, 2026	$48.69	$48.7027	$48.555	$48.58	194.36K
Aug 5, 2026	$48.70	$48.7351	$48.665	$48.715	111.45K
Aug 4, 2026	$48.68	$48.7199	$48.61	$48.705	126.49K
Aug 3, 2026	$48.51	$48.54	$48.505	$48.51	106.42K
Jul 31, 2026	$48.50	$48.50	$48.37	$48.42	413.08K
Jul 30, 2026	$48.60	$48.63	$48.54	$48.57	113.62K
Jul 29, 2026	$48.55	$48.68	$48.475	$48.51	172.54K
Jul 28, 2026	$48.56	$48.6881	$48.555	$48.615	102.08K
Jul 27, 2026	$48.78	$48.7801	$48.725	$48.75	129.54K