Stock listing

NYSE Arca:MTBA Simplify MBS ETF Stock

Follow Simplify MBS ETF into a list and get an email when it puts out news.

Share price · AMEX:MTBA

$47.63 USD +0.16 (+0.3%)

Close on Oct 30, 2026

Past year -5.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $47.49 – $47.63 USDOct 30, 2026
Volume: 253,100 sharesOct 30, 2026
52-week range: $46.53 – $50.80 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $16.14M USDMedian day 220,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:MTBA · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$47.63	+0.165	+0.3%	$47.59	$47.63	$47.49	253,100
Thu, Oct 29	$47.47	+0.085	+0.2%	$47.46	$47.56	$47.41	196,700
Wed, Oct 28	$47.38	-0.02	0.0%	$47.36	$47.43	$47.28	241,000
Tue, Oct 27	$47.40	-0.20	-0.4%	$47.38	$47.43	$47.36	175,100
Mon, Oct 26	$47.60	+0.06	+0.1%	$47.62	$47.66	$47.58	243,900
Fri, Oct 23	$47.54	-0.08	-0.2%	$47.59	$47.62	$47.53	158,500
Thu, Oct 22	$47.62	+0.30	+0.6%	$47.46	$47.69	$47.46	278,800
Wed, Oct 21	$47.32	+0.025	+0.1%	$47.38	$47.43	$47.23	260,600
Tue, Oct 20	$47.30	+0.025	+0.1%	$47.29	$47.41	$47.25	278,700
Mon, Oct 19	$47.27	-0.07	-0.1%	$47.34	$47.35	$47.21	291,300
Fri, Oct 16	$47.34	0.00	0.0%	$47.36	$47.45	$47.29	160,600
Thu, Oct 15	$47.34	+0.20	+0.4%	$47.48	$47.53	$47.33	289,900
Wed, Oct 14	$47.14	+0.04	+0.1%	$46.83	$47.20	$46.83	423,800
Tue, Oct 13	$47.10	+0.09	+0.2%	$47.12	$47.14	$47.05	425,600
Mon, Oct 12	$47.01	+0.02	0.0%	$46.96	$47.03	$46.96	212,600
Fri, Oct 9	$46.99	+0.01	0.0%	$46.95	$47.00	$46.85	116,700
Thu, Oct 8	$46.98	+0.18	+0.4%	$46.77	$47.03	$46.73	305,900
Wed, Oct 7	$46.80	-0.01	0.0%	$46.62	$46.88	$46.61	203,700
Tue, Oct 6	$46.81	+0.11	+0.2%	$46.74	$46.87	$46.70	636,800
Mon, Oct 5	$46.70	-0.02	0.0%	$46.75	$46.77	$46.60	389,400
Fri, Oct 2	$46.72	-0.15	-0.3%	$47.04	$47.08	$46.72	446,300
Thu, Oct 1	$46.87	+0.11	+0.2%	$46.69	$46.94	$46.62	802,500
Wed, Sep 30	$46.76	+0.002	0.0%	$46.89	$46.89	$46.66	1,426,400
Tue, Sep 29	$46.76	-0.032	-0.1%	$46.80	$46.80	$46.53	827,600
Mon, Sep 28	$46.79	-0.28	-0.6%	$46.94	$46.96	$46.73	1,916,600
Fri, Sep 25	$47.07	-0.02	0.0%	$46.94	$47.12	$46.83	337,700
Thu, Sep 24	$47.09	-0.34	-0.7%	$47.47	$47.51	$47.09	467,900
Wed, Sep 23	$47.43	-0.41	-0.9%	$47.77	$47.77	$47.37	1,020,100
Tue, Sep 22	$47.84	+0.01	0.0%	$47.92	$47.92	$47.79	169,100
Mon, Sep 21	$47.83	+0.14	+0.3%	$47.88	$47.88	$47.79	130,300
Fri, Sep 18	$47.69	-0.15	-0.3%	$47.74	$47.75	$47.68	143,600
Thu, Sep 17	$47.84	+0.25	+0.5%	$47.82	$47.88	$47.76	227,000
Wed, Sep 16	$47.59	+0.13	+0.3%	$47.75	$47.83	$47.58	236,900
Tue, Sep 15	$47.46	-0.19	-0.4%	$47.65	$47.67	$47.42	1,707,200
Mon, Sep 14	$47.65	-0.095	-0.2%	$47.73	$47.83	$47.64	1,230,600
Fri, Sep 11	$47.75	-0.105	-0.2%	$47.92	$47.93	$47.74	187,500
Thu, Sep 10	$47.85	-0.31	-0.6%	$48.00	$48.01	$47.83	295,300
Wed, Sep 9	$48.16	-0.12	-0.2%	$48.24	$48.29	$48.13	117,200
Tue, Sep 8	$48.28	-0.03	-0.1%	$48.37	$48.40	$48.25	222,900
Fri, Sep 4	$48.31	-0.02	0.0%	$48.35	$48.37	$48.24	348,100
Thu, Sep 3	$48.33	+0.05	+0.1%	$48.42	$48.42	$48.33	304,500
Wed, Sep 2	$48.28	+0.03	+0.1%	$48.28	$48.30	$48.23	140,300
Tue, Sep 1	$48.25	-0.14	-0.3%	$48.31	$48.38	$48.05	412,500
Mon, Aug 31	$48.39	-0.01	0.0%	$48.38	$48.40	$48.33	110,500
Fri, Aug 28	$48.40	-0.18	-0.4%	$48.56	$48.63	$48.37	261,300
Thu, Aug 27	$48.58	0.00	0.0%	$48.60	$48.63	$48.55	76,600
Wed, Aug 26	$48.58	-0.31	-0.6%	$48.60	$48.61	$48.55	72,200
Tue, Aug 25	$48.89	+0.15	+0.3%	$48.81	$48.90	$48.80	100,300
Mon, Aug 24	$48.74	+0.105	+0.2%	$48.67	$48.74	$48.67	98,500
Fri, Aug 21	$48.64	-0.093	-0.2%	$48.64	$48.69	$48.61	80,900
Thu, Aug 20	$48.73	-0.102	-0.2%	$48.71	$48.76	$48.67	723,600
Wed, Aug 19	$48.83	+0.14	+0.3%	$48.82	$48.83	$48.72	138,100
Tue, Aug 18	$48.69	+0.018	0.0%	$48.65	$48.71	$48.64	106,000
Mon, Aug 17	$48.67	-0.058	-0.1%	$48.73	$48.76	$48.67	132,700
Fri, Aug 14	$48.73	-0.09	-0.2%	$48.82	$48.85	$48.72	89,900
Thu, Aug 13	$48.82	+0.19	+0.4%	$48.78	$48.88	$48.78	144,700
Wed, Aug 12	$48.63	+0.01	0.0%	$48.69	$48.72	$48.62	217,200
Tue, Aug 11	$48.62	+0.05	+0.1%	$48.64	$48.68	$48.60	95,700
Mon, Aug 10	$48.57	-0.11	-0.2%	$48.68	$48.68	$48.57	102,700
Fri, Aug 7	$48.68	+0.10	+0.2%	$48.69	$48.71	$48.63	145,300
Thu, Aug 6	$48.58	-0.135	-0.3%	$48.69	$48.70	$48.56	194,400
Wed, Aug 5	$48.72	+0.01	0.0%	$48.70	$48.74	$48.67	111,000
Tue, Aug 4	$48.71	+0.195	+0.4%	$48.68	$48.72	$48.61	126,500
Mon, Aug 3	$48.51	+0.09	+0.2%	$48.51	$48.54	$48.51	106,400
Fri, Jul 31	$48.42	-0.15	-0.3%	$48.50	$48.50	$48.37	413,100
Thu, Jul 30	$48.57	+0.06	+0.1%	$48.60	$48.63	$48.54	113,600

Ticker: NYSE Arca:MTBA
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Simplify MBS ETF on 6ix

What it is: Exchange-traded fund (ETF)