NYSE · MTBA

Simplify MBS ETF

Financial Services · Asset Management

$47.60

Up+$0.06 (+0.13%)

Updated Oct 27, 2026, 3:18 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MTBA

MTBA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

MTBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$47.62	$47.655	$47.575	$47.60	243.91K
Oct 23, 2026	$47.59	$47.615	$47.525	$47.54	158.53K
Oct 22, 2026	$47.46	$47.69	$47.46	$47.62	278.75K
Oct 21, 2026	$47.38	$47.43	$47.2303	$47.32	260.8K
Oct 20, 2026	$47.29	$47.41	$47.2542	$47.295	278.74K
Oct 19, 2026	$47.34	$47.35	$47.21	$47.27	291.27K
Oct 16, 2026	$47.36	$47.45	$47.2899	$47.34	160.65K
Oct 15, 2026	$47.48	$47.53	$47.325	$47.34	289.89K
Oct 14, 2026	$46.83	$47.2039	$46.83	$47.14	423.8K
Oct 13, 2026	$47.12	$47.14	$47.0499	$47.10	425.56K
Oct 12, 2026	$46.96	$47.025	$46.96	$47.01	212.64K
Oct 9, 2026	$46.95	$46.995	$46.85	$46.99	124.62K
Oct 8, 2026	$46.77	$47.025	$46.73	$46.98	305.95K
Oct 7, 2026	$46.62	$46.875	$46.61	$46.80	203.68K
Oct 6, 2026	$46.74	$46.865	$46.70	$46.81	636.84K
Oct 5, 2026	$46.75	$46.77	$46.60	$46.70	389.37K
Oct 2, 2026	$47.04	$47.08	$46.72	$46.72	446.32K
Oct 1, 2026	$46.69	$46.9387	$46.62	$46.87	802.46K
Sep 30, 2026	$46.89	$46.89	$46.6601	$46.76	1.43M
Sep 29, 2026	$46.80	$46.80	$46.53	$46.758	827.59K
Sep 28, 2026	$46.94	$46.96	$46.73	$46.79	1.92M