Simplify Exchange Traded Funds (MTBA) Historical Stock Data
50.62 ↑0.09 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTBA is up 0.02% a day on average. There have been 18 days where Simplify Exchange Traded Funds closed green and 12 days where MTBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 50.58 | 50.62 | ↑$0.04 (0.08%) | 50.55 | 50.62 | 232.01K |
| 2025-12-17 | 50.48 | 50.53 | ↑$0.05 (0.10%) | 50.48 | 50.53 | 122.36K |
| 2025-12-16 | 50.43 | 50.48 | ↑$0.05 (0.10%) | 50.42 | 50.52 | 431.28K |
| 2025-12-15 | 50.43 | 50.40 | ↓$0.03 (-0.06%) | 50.40 | 50.46 | 218.65K |
| 2025-12-12 | 50.33 | 50.35 | ↑$0.02 (0.04%) | 50.33 | 50.39 | 145.07K |
| 2025-12-11 | 50.49 | 50.44 | ↓$0.05 (-0.10%) | 50.43 | 50.49 | 120.21K |
| 2025-12-10 | 50.28 | 50.42 | ↑$0.14 (0.28%) | 50.27 | 50.46 | 177.39K |
| 2025-12-09 | 50.37 | 50.31 | ↓$0.06 (-0.12%) | 50.27 | 50.38 | 208.55K |
| 2025-12-08 | 50.39 | 50.33 | ↓$0.06 (-0.12%) | 50.32 | 50.39 | 161.98K |
| 2025-12-05 | 50.42 | 50.39 | ↓$0.03 (-0.06%) | 50.38 | 50.43 | 272.71K |
| 2025-12-04 | 50.46 | 50.44 | ↓$0.02 (-0.04%) | 50.41 | 50.47 | 136.01K |
| 2025-12-03 | 50.45 | 50.47 | ↑$0.02 (0.04%) | 50.45 | 50.50 | 98.62K |
| 2025-12-02 | 50.40 | 50.44 | ↑$0.04 (0.07%) | 50.37 | 50.44 | 142.42K |
| 2025-12-01 | 50.41 | 50.38 | ↓$0.03 (-0.07%) | 50.35 | 50.41 | 132.33K |
| 2025-11-28 | 50.45 | 50.49 | ↑$0.03 (0.07%) | 50.43 | 50.49 | 111.86K |
| 2025-11-26 | 50.43 | 50.48 | ↑$0.05 (0.09%) | 50.41 | 50.48 | 138.60K |
| 2025-11-25 | 50.38 | 50.46 | ↑$0.08 (0.16%) | 50.38 | 50.49 | 363.72K |
| 2025-11-24 | 50.34 | 50.39 | ↑$0.05 (0.10%) | 50.33 | 50.41 | 102.24K |
| 2025-11-21 | 50.27 | 50.34 | ↑$0.07 (0.14%) | 50.25 | 50.34 | 253.50K |
| 2025-11-20 | 50.43 | 50.47 | ↑$0.04 (0.08%) | 50.43 | 50.49 | 120.41K |
| 2025-11-19 | 50.45 | 50.39 | ↓$0.06 (-0.12%) | 50.38 | 50.45 | 169.64K |
| 2025-11-18 | 50.40 | 50.41 | ↑$0.01 (0.02%) | 50.37 | 50.43 | 100.94K |
| 2025-11-17 | 50.41 | 50.37 | ↓$0.04 (-0.08%) | 50.36 | 50.42 | 94.57K |
| 2025-11-14 | 50.45 | 50.35 | ↓$0.10 (-0.20%) | 50.34 | 50.45 | 170.89K |
| 2025-11-13 | 50.40 | 50.49 | ↑$0.09 (0.18%) | 50.37 | 50.49 | 191.55K |
| 2025-11-12 | 50.45 | 50.46 | ↑$0.01 (0.02%) | 50.42 | 50.47 | 177.52K |
| 2025-11-11 | 50.47 | 50.48 | ↑$0.01 (0.02%) | 50.45 | 50.51 | 82.73K |
| 2025-11-10 | 50.40 | 50.39 | ↓$0.01 (-0.02%) | 50.39 | 50.45 | 100.17K |
| 2025-11-07 | 50.39 | 50.42 | ↑$0.03 (0.06%) | 50.39 | 50.47 | 125.14K |
| 2025-11-06 | 50.45 | 50.44 | ↓$0.01 (-0.02%) | 50.43 | 50.48 | 139.83K |
Create an account or log in to view more rows.
$MTBA the market is selling off
$MTBA might see a whole 1% green
$MTBA BUY BUY BUY
$MTBA keep it going
$MTBA every dip gets bought up.
$MTBA LOL
$MTBA buying!
$MTBA This stock is the golden ticket.
$MTBA LETS GOOOOOOOO!!!!!!!
$MTBA low volume today isn’t necessarily a bad thing