ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Simplify Mbs ETF

Simplify Mbs ETF (MTBA)

49.68
-0.07
(-0.14%)
Closed February 01 4:00PM
49.70
0.02
(0.04%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.030.060422960725149.6549.9449.5819995349.7849759SP
4-0.0352-0.070803295571649.715249.9449.123694649.6326113SP
12-0.73-1.4481253719550.4150.7349.120489849.93461943SP
26-1.21-2.3776773432950.8951.9749.121150250.63262107SP
52-1.67-3.2521908471351.3551.9749.120137650.59800617SP
156-0.42-0.83832335329350.151.9749.119305750.6676137SP
260-0.42-0.83832335329350.151.9749.119305750.6676137SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173836620049.68-0.07-0.1449.7549.849.6316268091
173827980049.750.030.0649.7449.797949.7293568
173819340049.720.010.0249.7749.7749.5897649
173810700049.71-0.23-0.4649.6349.71549.615190080
173802060049.940.220.4449.9249.9449.81263866
173776140049.72-0.05-0.1049.6549.78549.62154474
173767500049.7700.0049.7749.7749.770
173758860049.77-0.04-0.0849.8249.8249.71240722
173750220049.810.110.2249.7649.8349.74896831
173715660049.7-0.02-0.0449.7649.7749.6914161169
173707020049.720.210.4249.549.7549.5133574
173698380049.510.280.5749.5249.56549.45281732
173689740049.230.080.1649.249.2349.1379145043
173681100049.15-0.07-0.1449.1649.16872649.1195565
173655180049.22-0.29-0.5949.3749.398649.1901339332
173637900049.510.030.0649.449.5349.4167605
173629260049.48-0.2-0.4049.7249.7249.38192276
173620620049.680.040.0849.6649.6849.59152648
173594700049.64-0.09-0.1849.749.7649.62131397
173586060049.730.040.0849.849.8249.63163412
173568780049.69-0.05-0.1049.7949.8249.6321224323
173560140049.740.210.4249.7349.849.7212194503
173534220049.53-0.06-0.1249.649.659249.53119843
173525580049.590.080.1649.4549.6249.43190282
173507784049.51-0.01-0.0249.5149.5449.46141108
173499660049.52-0.38-0.7649.6649.749.51180278
173473740049.90.150.3049.850.036949.8280793
173465100049.75-0.12-0.2449.8849.8849.69342896
173456460049.87-0.31-0.6250.250.2749.86164391
173447820050.180.010.0250.1750.248650.16186028
173439180050.170.010.0250.2250.2250.125145099
173413260050.16-0.16-0.3250.350.31550.13232866
173404620050.32-0.14-0.2850.4350.48550.32204383
173395980050.46-0.08-0.1650.6550.68550.45383038
173387340050.54-0.03-0.0650.4850.609750.48125295
173378700050.57-0.08-0.1650.6350.7350.565114798
173352780050.650.120.2450.6650.750.5992620
173344140050.530.170.3450.4350.562650.42121974
173335500050.36-0.02-0.0450.3850.519950.3218223899
173326860050.38-0.04-0.0850.4550.498350.365167327
173318220050.420.010.0250.4450.4650.15241322
173291784050.410.110.2250.4250.4650.3483498
173275020050.30.110.2250.2850.3550.2599667
173266380050.19-0.09-0.1850.250.208950.1048333512
173257740050.280.120.2450.1350.2850.13149178
173231820050.160.10.2050.1350.20550.075145571
173223180050.06-0.06-0.1250.1250.1750.05177080
173214540050.12-0.03-0.0650.0550.1450.0459215306
173205900050.150.040.0850.1650.2550.14199900
173197260050.110.030.0650.0750.1149.98261875
173171340050.080.010.0250.0150.16949.95152260
173162700050.07-0.04-0.0850.1650.2250.02119036
173154060050.110.020.0450.2550.2550.06259807
173145420050.0889-0.22-0.4450.250.22850.045252541
173136780050.31-0.08-0.1650.3150.3150.2100913
173110860050.390.020.0450.4150.549950.34315194
173102220050.370.360.7250.1950.42550.19246388
173093580050.01-0.21-0.4249.9550.11949.845392286
173084940050.220.120.2450.0950.2749.99240167
173076300050.10.130.2650.1350.215150.0319126913
173050020049.97-0.08-0.1650.1450.1849.925313368