Freedom Day Dividend ETF (MBOX)

MBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.43	33.56	33.30	33.43	33.43	-0.43%	7,461
Jun 26, 2025	33.40	33.57	33.40	33.57	33.42	1.02%	3,235
Jun 25, 2025	33.35	33.35	33.20	33.23	33.08	-0.89%	88,641
Jun 24, 2025	33.44	33.54	33.42	33.53	33.38	0.31%	8,221
Jun 23, 2025	33.25	33.43	33.09	33.43	33.28	0.66%	5,862
Jun 20, 2025	33.20	33.26	33.16	33.21	33.06	0.15%	9,458
Jun 18, 2025	33.19	33.32	33.16	33.16	33.01	-0.03%	3,156
Jun 17, 2025	33.30	33.35	33.13	33.17	33.02	-0.50%	5,311
Jun 16, 2025	33.45	33.47	33.34	33.34	33.18	0.43%	1,328
Jun 13, 2025	33.40	33.40	33.20	33.20	33.04	-0.95%	2,839
Jun 12, 2025	33.42	33.51	33.42	33.51	33.36	0.56%	8,021
Jun 11, 2025	33.36	33.43	33.29	33.33	33.17	0.23%	18,214
Jun 10, 2025	33.29	33.37	33.25	33.25	33.10	0.70%	4,285
Jun 9, 2025	33.09	33.20	33.02	33.02	32.87	-0.17%	6,537
Jun 6, 2025	33.07	33.08	33.04	33.08	32.92	0.70%	4,474
Jun 5, 2025	32.97	32.98	32.81	32.85	32.70	-0.12%	7,082
Jun 4, 2025	33.11	33.22	32.89	32.89	32.74	-0.57%	9,581
Jun 3, 2025	32.77	33.11	32.77	33.08	32.92	0.67%	7,229
Jun 2, 2025	32.62	32.85	32.62	32.85	32.70	0.24%	1,344
May 30, 2025	32.72	32.79	32.72	32.77	32.62	0.11%	754
May 29, 2025	32.74	32.74	32.68	32.74	32.59	0.40%	277
May 28, 2025	32.92	32.92	32.61	32.61	32.46	-1.16%	5,714
May 27, 2025	32.63	32.99	32.63	32.99	32.84	1.74%	4,343
May 23, 2025	32.39	32.49	32.33	32.43	32.28	-0.19%	1,763
May 22, 2025	32.39	32.63	32.39	32.49	32.34	-0.47%	4,905
May 21, 2025	33.05	33.06	32.64	32.64	32.49	-1.72%	6,434
May 20, 2025	33.34	33.34	33.15	33.21	33.06	-0.26%	5,409
May 19, 2025	33.25	33.36	33.25	33.30	33.15	-0.15%	14,118
May 16, 2025	33.15	33.35	33.10	33.35	33.20	0.82%	10,915
May 15, 2025	32.81	33.08	32.78	33.08	32.92	0.45%	67,715
May 14, 2025	33.06	33.06	32.90	32.93	32.78	-0.54%	4,702
May 13, 2025	33.19	33.24	33.11	33.11	32.96	-0.08%	1,250
May 12, 2025	33.10	33.16	33.01	33.14	32.98	1.88%	7,871
May 9, 2025	32.57	32.57	32.53	32.53	32.38	0.12%	268
May 8, 2025	32.52	32.75	32.46	32.49	32.34	0.44%	3,175
May 7, 2025	32.40	32.41	32.35	32.35	32.20	0.19%	1,779
May 6, 2025	32.26	32.38	32.26	32.29	32.14	-0.83%	3,681
May 5, 2025	32.64	32.64	32.56	32.56	32.40	-0.29%	2,011
May 2, 2025	32.63	32.65	32.59	32.65	32.50	1.64%	5,354
May 1, 2025	32.30	32.30	32.12	32.12	31.98	0.17%	495
Apr 30, 2025	31.46	32.07	31.46	32.07	31.92	0.13%	2,456
Apr 29, 2025	31.86	32.08	31.86	32.03	31.88	0.29%	5,949
Apr 28, 2025	31.87	31.93	31.87	31.93	31.79	0.54%	822
Apr 25, 2025	31.65	31.76	31.64	31.76	31.62	-0.06%	1,000
Apr 24, 2025	31.58	31.82	31.57	31.78	31.64	1.30%	11,041
Apr 23, 2025	31.65	31.65	31.32	31.38	31.23	0.37%	3,472
Apr 22, 2025	31.02	31.29	31.00	31.26	31.11	2.16%	4,918
Apr 21, 2025	30.78	30.78	30.30	30.60	30.46	-2.01%	15,604
Apr 17, 2025	31.27	31.41	31.22	31.23	31.08	0.15%	12,476
Apr 16, 2025	31.52	31.66	31.03	31.18	31.04	-1.17%	13,618

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.