NYSE Arca · MTBA · ETF
Simplify MBS ETF (MTBA) ETF price history
Every NYSE Arca trading session of Simplify MBS ETF from Nov 7, 2023 to Sep 28, 2026: 724 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTBA adjusted close, 2023 to 2026
- $49.65
- All time high, 2026
- $49.66
- 52 week high, $46.73 low
- 724
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MTBA key facts
- Simplify MBS ETF (MTBA) closed at $46.79 on Sep 28, 2026 on NYSE Arca.
- MTBA's all time high close is $49.65, set on Feb 27, 2026; its all time low close is $42.81 on Nov 9, 2023.
- MTBA's 52 week range is $46.73 to $49.66.
- MTBA returned -2.7% over the year to Sep 28, 2026.
- Since Nov 7, 2023 MTBA returned +9%, +3.0% a year compounded.
- MTBA's deepest drawdown was -5.8% from Feb 27, 2026 to Sep 28, 2026.
- DataCedar holds 724 daily sessions of MTBA history from Nov 7, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTBA price chart, 2023 to 2026
MTBA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -4.9% |
| 6 months | -3.3% |
| Year to date | -4.5% |
| 1 year | -2.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 7, 2023 | +8.9% |
| Compound annual growth, 2.9 years | +3.0% |
MTBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.65 on Feb 27, 2026
- All time low close
- $42.81 on Nov 9, 2023
- 52 week high
- $49.66 on Feb 27, 2026
- 52 week low
- $46.73 on Sep 28, 2026
- Deepest drawdown
- -5.8% from Feb 27, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.2% on Apr 17, 2024
- Worst single session
- -1.2% on Apr 10, 2024
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, +2%
MTBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 7, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.99 | $49.66 | $46.73 | $46.79 | -4.4% | 41.9M | 185 |
| 2025 | $45.53 | $49.04 | $44.89 | $48.96 | +7.8% | 55.1M | 250 |
| 2024 | $44.40 | $46.59 | $43.52 | $45.43 | +2.0% | 50.2M | 252 |
| 2023 | $42.97 | $44.63 | $42.69 | $44.54 | n/a | 5.6M | 37 |
MTBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.79 | -3.3% |
| August 2026 | $48.39 | -0.1% |
| July 2026 | $48.42 | -1.3% |
| June 2026 | $49.07 | +0.3% |
| May 2026 | $48.94 | +0.1% |
| April 2026 | $48.87 | +0.2% |
| March 2026 | $48.75 | -1.8% |
| February 2026 | $49.65 | +0.9% |
| January 2026 | $49.20 | +0.5% |
| December 2025 | $48.96 | +0.4% |
| November 2025 | $48.76 | +0.7% |
| October 2025 | $48.42 | +0.6% |
About the MTBA data
Daily bars. 724 sessions from Nov 7, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MSSM Morgan Stanley Pathway Small-Mid Cap Equity ETF
- MSTI Madison Short Term Strategic Income ETF
- MSTY YieldMax MSTR Option Income Strategy ETF
- MTAW Meta AI Lab Ecosystem ETF
- MTGP WisdomTree Mortgage Plus Bond Fund
- MUB iShares National Muni Bond ETF
- MUNA Northern Trust 2030 Tax-Exempt Distributing Ladder ETF
- MUNB Northern Trust 2035 Tax-Exempt Distributing Ladder ETF
Common questions
MTBA share price history
