Simplify Mbs ETF (MTBA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 0.369187786869 | 50.11 | 50.44 | 50.1 | 291824 | 50.23722186 | SP |
| 4 | 0.655 | 1.3195004029 | 49.64 | 50.44 | 49.5099 | 251627 | 50.03084004 | SP |
| 12 | -0.195 | -0.386215092097 | 50.49 | 50.685 | 49.1 | 232158 | 49.86681804 | SP |
| 26 | -1.125 | -2.18786464411 | 51.42 | 51.97 | 49.1 | 221630 | 50.38998624 | SP |
| 52 | -0.425 | -0.837933753943 | 50.72 | 51.97 | 49.1 | 213607 | 50.52360845 | SP |
| 156 | 0.195 | 0.389221556886 | 50.1 | 51.97 | 49.1 | 196770 | 50.61299524 | SP |
| 260 | 0.195 | 0.389221556886 | 50.1 | 51.97 | 49.1 | 196770 | 50.61299524 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 50.32 | 0.05 | 0.10 | 50.27 | 50.395 | 50.1949 | 320211 |
| 1740785400 | 50.27 | 0.06 | 0.12 | 50.27 | 50.32 | 50.23 | 285154 |
| 1740699000 | 50.21 | -0.02 | -0.04 | 50.15 | 50.215 | 50.14 | 140799 |
| 1740612600 | 50.23 | 0.07 | 0.14 | 50.16 | 50.25 | 50.1002 | 329077 |
| 1740526200 | 50.16 | -0.1 | -0.20 | 50.11 | 50.2092 | 50.1 | 383880 |
| 1740439800 | 50.26 | 0.1 | 0.20 | 50.16 | 50.28 | 50.12 | 353868 |
| 1740180600 | 50.16 | 0.13 | 0.26 | 50.05 | 50.2 | 50.05 | 163907 |
| 1740094200 | 50.03 | 0.1 | 0.20 | 49.95 | 50.03 | 49.95 | 154976 |
| 1740007800 | 49.93 | 0.08 | 0.16 | 49.81 | 49.9363 | 49.81 | 141719 |
| 1739921400 | 49.85 | -0.11 | -0.21 | 49.95 | 49.95 | 49.83 | 139675 |
| 1739575800 | 49.955 | 0.18 | 0.37 | 49.98 | 49.9999 | 49.905 | 137164 |
| 1739489400 | 49.77 | 0.12 | 0.24 | 49.73 | 49.825 | 49.715 | 176074 |
| 1739403000 | 49.65 | -0.14 | -0.28 | 49.63 | 49.66 | 49.5099 | 166437 |
| 1739316600 | 49.79 | -0.02 | -0.04 | 49.77 | 49.81 | 49.735 | 93972 |
| 1739230200 | 49.81 | 0.02 | 0.04 | 49.82 | 49.8999 | 49.81 | 99439 |
| 1738971000 | 49.79 | -0.2 | -0.40 | 49.76 | 49.845 | 49.76 | 166848 |
| 1738884600 | 49.99 | 0.05 | 0.10 | 49.94 | 49.99 | 49.91 | 924435 |
| 1738798200 | 49.94 | 0.17 | 0.34 | 49.99 | 49.99 | 49.89 | 211098 |
| 1738711800 | 49.77 | 0.07 | 0.14 | 49.64 | 49.81 | 49.64 | 392183 |
| 1738625400 | 49.7 | 0.02 | 0.04 | 49.73 | 49.8 | 49.6418 | 222109 |
| 1738366200 | 49.68 | -0.07 | -0.14 | 49.75 | 49.8 | 49.6316 | 269171 |
| 1738279800 | 49.75 | 0.03 | 0.06 | 49.74 | 49.7979 | 49.7 | 293695 |
| 1738193400 | 49.72 | 0.01 | 0.02 | 49.77 | 49.77 | 49.58 | 97649 |
| 1738107000 | 49.71 | -0.23 | -0.46 | 49.63 | 49.715 | 49.615 | 190080 |
| 1738020600 | 49.94 | 0.22 | 0.44 | 49.92 | 49.94 | 49.81 | 263866 |
| 1737761400 | 49.72 | -0.05 | -0.10 | 49.65 | 49.785 | 49.62 | 154474 |
| 1737675000 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1737588600 | 49.77 | -0.04 | -0.08 | 49.82 | 49.82 | 49.71 | 240722 |
| 1737502200 | 49.81 | 0.11 | 0.22 | 49.778 | 49.83 | 49.74 | 896258 |
| 1737156600 | 49.7 | -0.02 | -0.04 | 49.76 | 49.77 | 49.6914 | 161169 |
| 1737070200 | 49.72 | 0.21 | 0.42 | 49.5 | 49.75 | 49.5 | 133574 |
| 1736983800 | 49.51 | 0.28 | 0.57 | 49.52 | 49.565 | 49.45 | 281732 |
| 1736897400 | 49.23 | 0.08 | 0.16 | 49.2 | 49.23 | 49.1379 | 145043 |
| 1736811000 | 49.15 | -0.07 | -0.14 | 49.16 | 49.168726 | 49.1 | 195565 |
| 1736551800 | 49.22 | -0.29 | -0.59 | 49.312 | 49.3986 | 49.1901 | 335809 |
| 1736379000 | 49.51 | 0.03 | 0.06 | 49.43 | 49.53 | 49.4199 | 163811 |
| 1736292600 | 49.48 | -0.2 | -0.40 | 49.62 | 49.62 | 49.38 | 191033 |
| 1736206200 | 49.68 | 0.04 | 0.08 | 49.66 | 49.68 | 49.59 | 152559 |
| 1735947000 | 49.64 | -0.09 | -0.18 | 49.7152 | 49.76 | 49.62 | 131042 |
| 1735860600 | 49.73 | 0.04 | 0.08 | 49.8 | 49.82 | 49.63 | 163075 |
| 1735687800 | 49.69 | -0.05 | -0.10 | 49.79 | 49.82 | 49.6321 | 224323 |
| 1735601400 | 49.74 | 0.21 | 0.42 | 49.73 | 49.8 | 49.7212 | 194498 |
| 1735342200 | 49.53 | -0.06 | -0.12 | 49.6 | 49.6592 | 49.53 | 115568 |
| 1735255800 | 49.59 | 0.08 | 0.16 | 49.45 | 49.62 | 49.43 | 190282 |
| 1735077840 | 49.51 | -0.01 | -0.02 | 49.51 | 49.54 | 49.46 | 141108 |
| 1734996600 | 49.52 | -0.38 | -0.76 | 49.66 | 49.7 | 49.51 | 180278 |
| 1734737400 | 49.9 | 0.15 | 0.30 | 49.94 | 50.0369 | 49.89 | 277284 |
| 1734651000 | 49.75 | -0.12 | -0.24 | 49.8298 | 49.8582 | 49.69 | 329162 |
| 1734564600 | 49.87 | -0.31 | -0.62 | 50.2 | 50.27 | 49.86 | 163888 |
| 1734478200 | 50.18 | 0.01 | 0.02 | 50.1704 | 50.2486 | 50.16 | 185432 |
| 1734391800 | 50.17 | 0.01 | 0.02 | 50.22 | 50.22 | 50.125 | 143856 |
| 1734132600 | 50.16 | -0.16 | -0.32 | 50.28 | 50.28 | 50.13 | 223852 |
| 1734046200 | 50.32 | -0.14 | -0.28 | 50.44 | 50.485 | 50.32 | 199821 |
| 1733959800 | 50.46 | -0.08 | -0.16 | 50.65 | 50.685 | 50.45 | 383038 |
| 1733873400 | 50.54 | -0.03 | -0.06 | 50.49 | 50.6097 | 50.48 | 120808 |
| 1733787000 | 50.57 | -0.08 | -0.16 | 50.68 | 50.73 | 50.565 | 108114 |
| 1733527800 | 50.65 | 0.12 | 0.24 | 50.66 | 50.7 | 50.59 | 92619 |
| 1733441400 | 50.53 | 0.17 | 0.34 | 50.43 | 50.5626 | 50.42 | 121974 |
| 1733355000 | 50.36 | -0.02 | -0.04 | 50.38 | 50.5199 | 50.3218 | 218361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Plian [PCHAIN] (PIBTC).](/common/images/company/COIN_PIUSD.png){kind=small}
