Simplify MBS ETF (MTBA) Chart & Stock Price History $49.97 -0.08 (-0.16%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHoldingsOwnership Simplify MBS ETF Stock Price Performance5 Day Performance-0.20%1 Month Performance-2.95%3 Month Performance-2.78%6 Month Performance-0.14%Year-To-Date Performance-3.33% Receive MTBA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Simplify MBS ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you. MTBA Stock Chart for Saturday, November, 2, 2024 MTBA Chart by TradingView Simplify MBS ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$50.05$49.97-0.16%$50.18$49.92313,368 shs$649.61 million10/31/2024$50.07$50.05-0.04%$50.12$49.94314,099 shs$650.65 million10/30/2024$50.17$50.07-0.20%$50.30$50.07187,355 shs$650.91 million10/29/2024$50.07$50.17+0.20%$50.17$49.90236,213 shs$652.21 million10/28/2024$50.42$50.07-0.69%$50.20$49.99263,777 shs$650.91 million10/25/2024$50.51$50.42-0.18%$50.56$50.3995,984 shs$655.46 million Get the Latest News and Ratings for MTBA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Simplify MBS ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$50.46$50.51+0.10%$50.58$50.41108,560 shs$656.63 million10/23/2024$50.55$50.46-0.18%$50.54$50.41205,866 shs$655.98 million10/22/2024$50.62$50.55-0.14%$50.65$50.52637,327 shs$657.15 million10/21/2024$50.89$50.62-0.53%$50.84$50.59258,752 shs$658.06 million10/18/2024$50.87$50.89+0.04%$50.93$50.86121,678 shs$661.57 million10/17/2024$50.97$50.87-0.20%$50.97$50.86294,964 shs$661.31 million10/16/2024$50.98$50.97-0.01%$51.07$50.9692,903 shs$662.61 million10/15/2024$50.88$50.98+0.19%$51.05$50.95128,490 shs$662.68 million10/14/2024$50.96$50.88-0.16%$50.92$50.84431,889 shs$661.44 million10/11/2024$50.94$50.96+0.04%$51.01$50.90125,399 shs$662.48 million10/10/2024$50.93$50.94+0.02%$50.98$50.85180,462 shs$662.22 million10/09/2024$51.04$50.93-0.22%$51.03$50.9280,984 shs$662.09 million10/08/2024$50.96$51.04+0.16%$51.05$50.91110,678 shs$663.52 million10/07/2024$51.06$50.96-0.20%$51.07$50.92156,156 shs$662.48 million10/04/2024$51.36$51.06-0.58%$51.22$51.03188,777 shs$663.78 million10/03/2024$51.49$51.36-0.25%$51.46$51.36282,107 shs$667.68 million10/02/2024$51.55$51.49-0.12%$51.53$51.44157,861 shs$669.37 million10/01/2024$51.48$51.55+0.14%$51.63$51.51149,424 shs$670.15 million09/30/2024$51.60$51.48-0.23%$51.59$51.441.03 million shs$669.24 million09/27/2024$51.51$51.60+0.17%$51.61$51.51123,163 shs$670.80 million09/26/2024$51.47$51.51+0.08%$51.53$51.43171,474 shs$669.63 million09/25/2024$51.82$51.47-0.68%$51.71$51.46416,922 shs$669.11 million09/24/2024$51.81$51.82+0.02%$51.88$51.73259,991 shs$673.66 million09/23/2024$51.82$51.81-0.02%$51.88$51.70277,666 shs$673.53 million09/20/2024$51.91$51.82-0.17%$51.92$51.78153,389 shs$673.66 million09/19/2024$51.83$51.91+0.15%$51.92$51.78183,828 shs$674.83 million09/18/2024$51.91$51.83-0.15%$51.97$51.81182,988 shs$673.79 million09/17/2024$51.94$51.91-0.06%$51.93$51.86216,999 shs$674.83 million09/16/2024$51.84$51.94+0.19%$51.94$51.85111,545 shs$675.22 million09/13/2024$51.78$51.84+0.12%$51.88$51.77103,450 shs$673.92 million09/12/2024$51.81$51.78-0.06%$51.80$51.71423,552 shs$673.14 million09/11/2024$51.85$51.81-0.08%$51.85$51.74135,399 shs$673.53 million09/10/2024$51.72$51.85+0.25%$51.85$51.68140,120 shs$674.05 million09/09/2024$51.67$51.72+0.10%$51.74$51.60101,394 shs$672.36 millionNvidia warning urgent (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.09/06/2024$51.60$51.67+0.15%$51.78$51.57241,421 shs$671.71 million09/05/2024$51.50$51.60+0.18%$51.61$51.53176,643 shs$670.74 million09/04/2024$51.39$51.50+0.21%$51.55$51.42249,599 shs$669.50 million09/03/2024$51.30$51.39+0.18%$51.43$51.36127,100 shs$668.07 million09/02/2024$51.30$51.30$51.38$51.26202,700 shs$666.90 million08/30/2024$51.34$51.30-0.08%$51.38$51.26202,722 shs$666.90 million08/29/2024$51.38$51.34-0.08%$51.39$51.33238,958 shs$667.42 million08/28/2024$51.42$51.38-0.08%$51.46$51.37196,953 shs$667.94 million08/27/2024$51.64$51.42-0.43%$51.42$51.32171,897 shs$668.46 million08/26/2024$51.61$51.64+0.06%$51.70$51.61249,686 shs$671.32 million08/23/2024$51.45$51.61+0.32%$51.63$51.44184,103 shs$670.93 million08/22/2024$51.51$51.45-0.13%$51.49$51.42203,078 shs$668.79 million08/21/2024$51.46$51.51+0.10%$51.58$51.4290,363 shs$669.63 million08/20/2024$51.40$51.46+0.12%$51.50$51.4263,765 shs$668.98 million08/19/2024$51.37$51.40+0.07%$51.43$51.38134,009 shs$668.20 million08/16/2024$51.25$51.37+0.23%$51.38$51.2566,968 shs$667.81 million08/15/2024$51.40$51.25-0.28%$51.33$51.20128,447 shs$666.25 million08/14/2024$51.32$51.40+0.15%$51.44$51.3763,660 shs$668.14 million08/13/2024$51.19$51.32+0.25%$51.37$51.2669,927 shs$667.16 million08/12/2024$51.20$51.19-0.02%$51.27$51.15146,114 shs$665.47 million08/09/2024$51.18$51.20+0.04%$51.26$51.17162,333 shs$665.60 million08/08/2024$51.20$51.18-0.03%$51.19$51.1091,338 shs$665.34 million08/07/2024$51.25$51.20-0.11%$51.25$51.16125,061 shs$665.54 million08/06/2024$51.37$51.25-0.23%$51.35$51.221.15 million shs$666.25 million08/05/2024$51.40$51.37-0.06%$51.60$51.29224,352 shs$667.81 million08/02/2024$51.12$51.40+0.55%$51.43$51.25168,176 shs$668.20 million08/01/2024$51.03$51.12+0.18%$51.16$51.06246,097 shs$664.56 million Related Companies iShares GNMA Bond ETF Stock Chart SPDR Bloomberg Barclays Mortgage Backed Bond ETF Stock Chart CCM Affordable Housing MBS ETF Stock Chart FlexShares Disciplined Duration MBS Index Fund Stock Chart WisdomTree Mortgage Plus Bond Fund Stock Chart First Trust Low Duration Opportunities ETF Stock Chart Janus Henderson Mortgage-Backed Securities ETF Stock Chart SPDR Portfolio Mortgage Backed Bond ETF Stock Chart Vanguard Mortgage-Backed Securities ETF Stock Chart iShares MBS ETF Stock Chart Receive MTBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simplify MBS ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MTBA) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | SponsoredWall St. Legend: Millions of Americans About to Fall Out of the 1%Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Simplify MBS ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Simplify MBS ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MTBA Stock Alerts