Freedom Day Dividend ETF (MBOX)
NYSEARCA: MBOX · Real-Time Price · USD
35.05
+0.05 (0.14%)
Oct 24, 2025, 4:00 PM EDT - Market closed
MBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.15 | 35.16 | 35.05 | 35.05 | 35.05 | 0.14% | 3,162 |
| Oct 23, 2025 | 34.95 | 35.05 | 34.95 | 35.00 | 35.00 | 0.36% | 5,504 |
| Oct 22, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.18% | 289 |
| Oct 21, 2025 | 34.94 | 34.97 | 34.93 | 34.94 | 34.94 | -0.21% | 1,104 |
| Oct 20, 2025 | 34.98 | 35.01 | 34.98 | 35.01 | 35.01 | 0.81% | 1,454 |
| Oct 17, 2025 | 34.72 | 34.73 | 34.72 | 34.73 | 34.73 | 0.32% | 633 |
| Oct 16, 2025 | 35.01 | 35.03 | 34.62 | 34.62 | 34.62 | -1.00% | 1,243 |
| Oct 15, 2025 | 35.17 | 35.17 | 34.87 | 34.97 | 34.97 | 0.17% | 2,246 |
| Oct 14, 2025 | 34.56 | 34.99 | 34.56 | 34.91 | 34.91 | 0.54% | 3,703 |
| Oct 13, 2025 | 34.53 | 34.75 | 34.53 | 34.72 | 34.72 | 1.60% | 3,509 |
| Oct 10, 2025 | 34.65 | 34.65 | 34.18 | 34.18 | 34.18 | -2.08% | 4,680 |
| Oct 9, 2025 | 35.32 | 35.32 | 34.88 | 34.90 | 34.90 | -1.06% | 8,649 |
| Oct 8, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | -0.13% | 407 |
| Oct 7, 2025 | 35.61 | 35.61 | 35.22 | 35.32 | 35.32 | -0.62% | 7,746 |
| Oct 6, 2025 | 35.53 | 35.73 | 35.48 | 35.54 | 35.54 | -0.09% | 7,497 |
| Oct 3, 2025 | 35.60 | 35.75 | 35.57 | 35.57 | 35.57 | 0.59% | 3,583 |
| Oct 2, 2025 | 35.33 | 35.39 | 35.21 | 35.36 | 35.36 | 0.02% | 18,170 |
| Oct 1, 2025 | 35.28 | 35.35 | 35.28 | 35.35 | 35.35 | 0.38% | 1,687 |
| Sep 30, 2025 | 34.95 | 35.22 | 34.94 | 35.22 | 35.22 | 0.70% | 9,067 |
| Sep 29, 2025 | 34.96 | 35.02 | 34.93 | 34.98 | 34.98 | -0.93% | 5,938 |
| Sep 26, 2025 | 35.27 | 35.32 | 35.27 | 35.30 | 35.14 | 0.81% | 1,067 |
| Sep 25, 2025 | 35.08 | 35.08 | 35.00 | 35.02 | 34.86 | -0.64% | 15,176 |
| Sep 24, 2025 | 35.33 | 35.33 | 35.24 | 35.25 | 35.09 | -0.15% | 2,035 |
| Sep 23, 2025 | 35.28 | 35.30 | 35.25 | 35.30 | 35.14 | 0.46% | 4,710 |
| Sep 22, 2025 | 35.23 | 35.24 | 35.14 | 35.14 | 34.98 | -0.43% | 1,073 |
| Sep 19, 2025 | 35.56 | 35.56 | 35.16 | 35.29 | 35.13 | -0.11% | 7,909 |
| Sep 18, 2025 | 35.25 | 35.34 | 35.14 | 35.33 | 35.17 | 0.62% | 1,845 |
| Sep 17, 2025 | 35.25 | 35.40 | 35.11 | 35.11 | 34.95 | -0.02% | 13,080 |
| Sep 16, 2025 | 35.09 | 35.12 | 35.09 | 35.12 | 34.96 | -0.14% | 2,871 |
| Sep 15, 2025 | 35.20 | 35.20 | 35.17 | 35.17 | 35.01 | -0.13% | 731 |
| Sep 12, 2025 | 35.20 | 35.21 | 35.20 | 35.21 | 35.05 | -0.41% | 1,018 |
| Sep 11, 2025 | 35.03 | 35.36 | 35.03 | 35.36 | 35.20 | 0.97% | 4,349 |
| Sep 10, 2025 | 34.96 | 35.02 | 34.96 | 35.02 | 34.86 | 0.52% | 567 |
| Sep 9, 2025 | 34.87 | 34.87 | 34.83 | 34.84 | 34.68 | -0.29% | 2,774 |
| Sep 8, 2025 | 34.80 | 34.94 | 34.78 | 34.94 | 34.78 | 0.22% | 6,624 |
| Sep 5, 2025 | 35.18 | 35.18 | 34.83 | 34.86 | 34.71 | -0.07% | 7,798 |
| Sep 4, 2025 | 34.57 | 34.89 | 34.57 | 34.89 | 34.73 | 1.16% | 3,361 |
| Sep 3, 2025 | 34.55 | 34.55 | 34.37 | 34.49 | 34.33 | -0.06% | 5,372 |
| Sep 2, 2025 | 34.34 | 34.52 | 34.33 | 34.51 | 34.35 | -0.37% | 8,045 |
| Aug 29, 2025 | 34.58 | 34.64 | 34.58 | 34.64 | 34.48 | -0.04% | 5,856 |
| Aug 28, 2025 | 34.46 | 34.65 | 34.46 | 34.65 | 34.49 | -0.30% | 3,810 |
| Aug 27, 2025 | 34.71 | 34.77 | 34.68 | 34.76 | 34.60 | 0.33% | 1,284 |
| Aug 26, 2025 | 34.54 | 34.64 | 34.51 | 34.64 | 34.48 | 0.36% | 1,165 |
| Aug 25, 2025 | 34.58 | 34.58 | 34.52 | 34.52 | 34.36 | -0.57% | 4,888 |
| Aug 22, 2025 | 34.39 | 34.82 | 34.39 | 34.72 | 34.56 | 1.65% | 6,399 |
| Aug 21, 2025 | 34.18 | 34.25 | 34.09 | 34.15 | 34.00 | -0.31% | 9,856 |
| Aug 20, 2025 | 34.35 | 34.35 | 34.20 | 34.26 | 34.10 | 0.29% | 14,032 |
| Aug 19, 2025 | 34.29 | 34.37 | 34.10 | 34.16 | 34.00 | 0.26% | 13,672 |
| Aug 18, 2025 | 34.03 | 34.07 | 34.03 | 34.07 | 33.92 | -0.09% | 4,128 |
| Aug 15, 2025 | 34.25 | 34.25 | 34.11 | 34.11 | 33.95 | -0.59% | 2,855 |