MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MTBA — Simplify MBS ETF
NYSE ArcaSimplify MBS ETF
$46.70
-0.02(-0.04%)
- O
- 46.75
- H
- 46.77
- L
- 46.60
- V
- 389.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.70
Period Return-6.13%
Period High$50.88
Period Low$46.53
Avg Daily Volume225.6K
Total Trading Days365
MTBA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.75 | $46.77 | $46.60 | $46.70 | $-0.02 | -0.04% | 389,202 | $46.64 | $46.60 $46.77 |
| Oct 2, 2026 | $47.04 | $47.08 | $46.72 | $46.72 | $-0.15 | -0.32% | 446,322 | $46.81 | $46.72 $47.08 |
| Oct 1, 2026 | $46.69 | $46.94 | $46.62 | $46.87 | +$0.11 | +0.24% | 802,463 | $46.83 | $46.62 $46.94 |
| Sep 30, 2026 | $46.89 | $46.89 | $46.66 | $46.76 | +$0.00 | +0.00% | 1,426,449 | $46.70 | $46.66 $46.89 |
| Sep 29, 2026 | $46.80 | $46.80 | $46.53 | $46.76 | $-0.03 | -0.07% | 827,594 | $46.67 | $46.53 $46.80 |
| Sep 28, 2026 | $46.94 | $46.96 | $46.73 | $46.79 | $-0.28 | -0.59% | 1,916,599 | $46.81 | $46.73 $46.96 |
| Sep 25, 2026 | $46.94 | $47.12 | $46.83 | $47.07 | $-0.02 | -0.04% | 337,655 | $46.96 | $46.83 $47.12 |
| Sep 24, 2026 | $47.47 | $47.51 | $47.09 | $47.09 | $-0.34 | -0.72% | 467,922 | $47.23 | $47.09 $47.51 |
| Sep 23, 2026 | $47.77 | $47.77 | $47.37 | $47.43 | $-0.41 | -0.86% | 1,020,061 | $47.44 | $47.37 $47.77 |
| Sep 22, 2026 | $47.92 | $47.92 | $47.79 | $47.84 | +$0.01 | +0.02% | 169,088 | $47.85 | $47.79 $47.92 |
| Sep 21, 2026 | $47.88 | $47.88 | $47.79 | $47.83 | +$0.14 | +0.29% | 130,349 | $47.83 | $47.79 $47.88 |
| Sep 18, 2026 | $47.74 | $47.75 | $47.68 | $47.69 | $-0.15 | -0.31% | 143,575 | $47.71 | $47.68 $47.75 |
| Sep 17, 2026 | $47.82 | $47.88 | $47.76 | $47.84 | +$0.25 | +0.53% | 227,012 | $47.81 | $47.76 $47.88 |
| Sep 16, 2026 | $47.75 | $47.83 | $47.58 | $47.59 | +$0.13 | +0.27% | 236,968 | $47.73 | $47.58 $47.83 |
| Sep 15, 2026 | $47.65 | $47.67 | $47.42 | $47.46 | $-0.19 | -0.40% | 1,707,246 | $47.57 | $47.42 $47.67 |
| Sep 14, 2026 | $47.73 | $47.83 | $47.64 | $47.65 | $-0.10 | -0.20% | 1,232,488 | $47.76 | $47.64 $47.83 |
| Sep 11, 2026 | $47.92 | $47.93 | $47.74 | $47.75 | $-0.11 | -0.22% | 187,541 | $47.81 | $47.74 $47.93 |
| Sep 10, 2026 | $48.00 | $48.01 | $47.83 | $47.85 | $-0.31 | -0.64% | 295,286 | $47.93 | $47.83 $48.01 |
| Sep 9, 2026 | $48.24 | $48.29 | $48.13 | $48.16 | $-0.12 | -0.25% | 117,215 | $48.21 | $48.13 $48.29 |
| Sep 8, 2026 | $48.37 | $48.40 | $48.25 | $48.28 | $-0.03 | -0.06% | 228,886 | $48.32 | $48.25 $48.40 |
| Sep 4, 2026 | $48.35 | $48.37 | $48.24 | $48.31 | $-0.02 | -0.04% | 352,484 | $48.32 | $48.24 $48.37 |
| Sep 3, 2026 | $48.42 | $48.42 | $48.33 | $48.33 | +$0.05 | +0.10% | 308,396 | $48.38 | $48.33 $48.42 |
| Sep 2, 2026 | $48.28 | $48.30 | $48.23 | $48.28 | +$0.03 | +0.06% | 148,728 | $48.27 | $48.23 $48.30 |
| Sep 1, 2026 | $48.31 | $48.38 | $48.05 | $48.25 | $-0.14 | -0.29% | 412,532 | $48.29 | $48.05 $48.38 |
| Aug 31, 2026 | $48.38 | $48.40 | $48.33 | $48.39 | $-0.01 | -0.02% | 110,459 | $48.36 | $48.33 $48.40 |
| Aug 28, 2026 | $48.56 | $48.63 | $48.37 | $48.40 | $-0.18 | -0.37% | 261,254 | $48.42 | $48.37 $48.63 |
| Aug 27, 2026 | $48.60 | $48.63 | $48.55 | $48.58 | +$0.00 | +0.00% | 76,640 | $48.58 | $48.55 $48.63 |
| Aug 26, 2026 | $48.60 | $48.61 | $48.55 | $48.58 | $-0.31 | -0.63% | 72,190 | $48.58 | $48.55 $48.61 |
| Aug 25, 2026 | $48.81 | $48.90 | $48.80 | $48.89 | +$0.15 | +0.31% | 100,267 | $48.84 | $48.80 $48.90 |
| Aug 24, 2026 | $48.67 | $48.74 | $48.67 | $48.74 | +$0.11 | +0.22% | 98,601 | $48.70 | $48.67 $48.74 |