Freedom Day Dividend ETF (MBOX)
NYSEARCA: MBOX · Real-Time Price · USD
37.94
+0.07 (0.19%)
At close: Feb 10, 2026, 4:00 PM EST
37.94
0.00 (0.00%)
After-hours: Feb 10, 2026, 8:00 PM EST
MBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 37.93 | 37.94 | 37.92 | 37.94 | 37.94 | 0.18% | 1,402 |
| Feb 9, 2026 | 37.76 | 37.95 | 37.76 | 37.87 | 37.87 | 0.04% | 3,023 |
| Feb 6, 2026 | 37.69 | 37.86 | 37.68 | 37.86 | 37.86 | 2.30% | 545 |
| Feb 5, 2026 | 37.17 | 37.18 | 37.01 | 37.01 | 37.01 | -0.45% | 1,095 |
| Feb 4, 2026 | 36.79 | 37.22 | 36.79 | 37.17 | 37.17 | 1.17% | 2,587 |
| Feb 3, 2026 | 36.70 | 36.84 | 36.57 | 36.74 | 36.74 | -0.10% | 1,531 |
| Feb 2, 2026 | 36.33 | 36.81 | 36.33 | 36.78 | 36.78 | 0.35% | 10,363 |
| Jan 30, 2026 | 36.67 | 36.76 | 36.45 | 36.65 | 36.65 | -0.58% | 9,292 |
| Jan 29, 2026 | 36.97 | 36.97 | 36.77 | 36.87 | 36.87 | 0.20% | 8,790 |
| Jan 28, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.29% | 742 |
| Jan 27, 2026 | 36.85 | 36.90 | 36.84 | 36.90 | 36.90 | - | 3,239 |
| Jan 26, 2026 | 36.84 | 36.91 | 36.84 | 36.90 | 36.90 | 0.56% | 3,738 |
| Jan 23, 2026 | 36.78 | 36.78 | 36.66 | 36.69 | 36.69 | -0.44% | 4,871 |
| Jan 22, 2026 | 36.85 | 36.99 | 36.85 | 36.85 | 36.85 | 0.18% | 11,298 |
| Jan 21, 2026 | 36.63 | 36.79 | 36.59 | 36.79 | 36.79 | 1.59% | 11,591 |
| Jan 20, 2026 | 36.41 | 36.41 | 36.20 | 36.21 | 36.21 | -1.34% | 4,605 |
| Jan 16, 2026 | 36.74 | 36.74 | 36.68 | 36.70 | 36.70 | -0.20% | 2,982 |
| Jan 15, 2026 | 36.69 | 36.83 | 36.69 | 36.77 | 36.77 | 0.67% | 1,580 |
| Jan 14, 2026 | 36.29 | 36.53 | 36.29 | 36.53 | 36.53 | 1.00% | 6,858 |
| Jan 13, 2026 | 36.42 | 36.42 | 36.13 | 36.17 | 36.17 | -0.34% | 5,338 |
| Jan 12, 2026 | 36.28 | 36.36 | 36.28 | 36.29 | 36.29 | -0.14% | 1,531 |
| Jan 9, 2026 | 36.13 | 36.40 | 36.13 | 36.35 | 36.35 | 0.95% | 3,656 |
| Jan 8, 2026 | 35.49 | 36.08 | 35.49 | 36.00 | 36.00 | 1.14% | 4,132 |
| Jan 7, 2026 | 36.00 | 36.00 | 35.57 | 35.60 | 35.60 | -0.96% | 5,310 |
| Jan 6, 2026 | 35.89 | 35.94 | 35.88 | 35.94 | 35.94 | 0.82% | 1,077 |
| Jan 5, 2026 | 35.39 | 35.74 | 35.39 | 35.65 | 35.65 | 1.06% | 2,103 |
| Jan 2, 2026 | 35.35 | 35.35 | 35.27 | 35.27 | 35.27 | 0.85% | 1,195 |
| Dec 31, 2025 | 35.08 | 35.09 | 34.98 | 34.98 | 34.98 | -0.77% | 3,963 |
| Dec 30, 2025 | 35.28 | 35.28 | 35.21 | 35.25 | 35.25 | 0.04% | 3,855 |
| Dec 29, 2025 | 35.29 | 35.29 | 35.24 | 35.24 | 35.24 | -0.58% | 7,163 |
| Dec 26, 2025 | 35.47 | 35.47 | 35.39 | 35.44 | 35.44 | -0.01% | 768 |
| Dec 24, 2025 | 35.33 | 35.47 | 35.33 | 35.45 | 35.45 | 0.38% | 2,365 |
| Dec 23, 2025 | 35.27 | 35.33 | 35.23 | 35.31 | 35.31 | -0.41% | 4,751 |
| Dec 22, 2025 | 35.36 | 35.49 | 35.28 | 35.46 | 35.26 | 0.50% | 14,616 |
| Dec 19, 2025 | 35.33 | 35.33 | 35.28 | 35.28 | 35.08 | 0.37% | 956 |
| Dec 18, 2025 | 35.30 | 35.30 | 35.15 | 35.15 | 34.95 | 0.05% | 2,453 |
| Dec 17, 2025 | 35.31 | 35.31 | 35.08 | 35.13 | 34.93 | -0.32% | 1,256 |
| Dec 16, 2025 | 35.44 | 35.44 | 35.16 | 35.25 | 35.04 | -0.83% | 6,211 |
| Dec 15, 2025 | 35.43 | 35.54 | 35.41 | 35.54 | 35.34 | 0.28% | 1,023 |
| Dec 12, 2025 | 35.64 | 35.64 | 35.34 | 35.44 | 35.24 | -0.89% | 2,536 |
| Dec 11, 2025 | 35.57 | 35.76 | 35.57 | 35.76 | 35.56 | 0.86% | 6,112 |
| Dec 10, 2025 | 35.07 | 35.46 | 35.07 | 35.46 | 35.25 | 0.99% | 1,310 |
| Dec 9, 2025 | 35.26 | 35.33 | 35.11 | 35.11 | 34.91 | -0.38% | 7,554 |
| Dec 8, 2025 | 35.31 | 35.31 | 35.19 | 35.24 | 35.04 | -0.24% | 16,505 |
| Dec 5, 2025 | 35.47 | 35.59 | 35.33 | 35.33 | 35.13 | -0.03% | 5,704 |
| Dec 4, 2025 | 35.34 | 35.47 | 35.31 | 35.34 | 35.13 | -0.06% | 9,239 |
| Dec 3, 2025 | 35.25 | 35.44 | 35.25 | 35.36 | 35.16 | 0.76% | 2,926 |
| Dec 2, 2025 | 35.14 | 35.14 | 35.09 | 35.09 | 34.89 | -0.27% | 888 |
| Dec 1, 2025 | 35.28 | 35.39 | 35.18 | 35.18 | 34.98 | -0.56% | 464 |
| Nov 28, 2025 | 35.31 | 35.38 | 35.31 | 35.38 | 35.18 | 0.37% | 524 |