Freedom Day Dividend ETF (MBOX)
NYSEARCA: MBOX · Real-Time Price · USD
33.08
+0.23 (0.70%)
At close: Jun 6, 2025, 4:00 PM
33.08
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
MBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 32.97 | 32.98 | 32.81 | 32.85 | 32.85 | -0.12% | 7,082 |
| Jun 4, 2025 | 33.11 | 33.22 | 32.89 | 32.89 | 32.89 | -0.57% | 9,581 |
| Jun 3, 2025 | 32.77 | 33.11 | 32.77 | 33.08 | 33.08 | 0.67% | 7,229 |
| Jun 2, 2025 | 32.62 | 32.85 | 32.62 | 32.85 | 32.85 | 0.24% | 1,344 |
| May 30, 2025 | 32.72 | 32.79 | 32.72 | 32.77 | 32.77 | 0.11% | 754 |
| May 29, 2025 | 32.74 | 32.74 | 32.68 | 32.74 | 32.74 | 0.40% | 277 |
| May 28, 2025 | 32.92 | 32.92 | 32.61 | 32.61 | 32.61 | -1.16% | 5,714 |
| May 27, 2025 | 32.63 | 32.99 | 32.63 | 32.99 | 32.99 | 1.74% | 4,343 |
| May 23, 2025 | 32.39 | 32.49 | 32.33 | 32.43 | 32.43 | -0.19% | 1,763 |
| May 22, 2025 | 32.39 | 32.63 | 32.39 | 32.49 | 32.49 | -0.47% | 4,905 |
| May 21, 2025 | 33.05 | 33.06 | 32.64 | 32.64 | 32.64 | -1.72% | 6,434 |
| May 20, 2025 | 33.34 | 33.34 | 33.15 | 33.21 | 33.21 | -0.26% | 5,409 |
| May 19, 2025 | 33.25 | 33.36 | 33.25 | 33.30 | 33.30 | -0.15% | 14,118 |
| May 16, 2025 | 33.15 | 33.35 | 33.10 | 33.35 | 33.35 | 0.82% | 10,915 |
| May 15, 2025 | 32.81 | 33.08 | 32.78 | 33.08 | 33.08 | 0.45% | 67,715 |
| May 14, 2025 | 33.06 | 33.06 | 32.90 | 32.93 | 32.93 | -0.54% | 4,702 |
| May 13, 2025 | 33.19 | 33.24 | 33.11 | 33.11 | 33.11 | -0.08% | 1,250 |
| May 12, 2025 | 33.10 | 33.16 | 33.01 | 33.14 | 33.14 | 1.88% | 7,871 |
| May 9, 2025 | 32.57 | 32.57 | 32.53 | 32.53 | 32.53 | 0.12% | 268 |
| May 8, 2025 | 32.52 | 32.75 | 32.46 | 32.49 | 32.49 | 0.44% | 3,175 |
| May 7, 2025 | 32.40 | 32.41 | 32.35 | 32.35 | 32.35 | 0.19% | 1,779 |
| May 6, 2025 | 32.26 | 32.38 | 32.26 | 32.29 | 32.29 | -0.83% | 3,681 |
| May 5, 2025 | 32.64 | 32.64 | 32.56 | 32.56 | 32.56 | -0.29% | 2,011 |
| May 2, 2025 | 32.63 | 32.65 | 32.59 | 32.65 | 32.65 | 1.64% | 5,354 |
| May 1, 2025 | 32.30 | 32.30 | 32.12 | 32.12 | 32.12 | 0.17% | 495 |
| Apr 30, 2025 | 31.46 | 32.07 | 31.46 | 32.07 | 32.07 | 0.13% | 2,456 |
| Apr 29, 2025 | 31.86 | 32.08 | 31.86 | 32.03 | 32.03 | 0.29% | 5,949 |
| Apr 28, 2025 | 31.87 | 31.93 | 31.87 | 31.93 | 31.93 | 0.54% | 822 |
| Apr 25, 2025 | 31.65 | 31.76 | 31.64 | 31.76 | 31.76 | -0.06% | 1,000 |
| Apr 24, 2025 | 31.58 | 31.82 | 31.57 | 31.78 | 31.78 | 1.30% | 11,041 |
| Apr 23, 2025 | 31.65 | 31.65 | 31.32 | 31.38 | 31.38 | 0.37% | 3,472 |
| Apr 22, 2025 | 31.02 | 31.29 | 31.00 | 31.26 | 31.26 | 2.16% | 4,918 |
| Apr 21, 2025 | 30.78 | 30.78 | 30.30 | 30.60 | 30.60 | -2.01% | 15,604 |
| Apr 17, 2025 | 31.27 | 31.41 | 31.22 | 31.23 | 31.23 | 0.15% | 12,476 |
| Apr 16, 2025 | 31.52 | 31.66 | 31.03 | 31.18 | 31.18 | -1.17% | 13,618 |
| Apr 15, 2025 | 31.68 | 31.86 | 31.49 | 31.55 | 31.55 | -0.15% | 9,515 |
| Apr 14, 2025 | 31.59 | 31.68 | 31.43 | 31.60 | 31.60 | 1.20% | 1,476 |
| Apr 11, 2025 | 30.77 | 31.26 | 30.68 | 31.22 | 31.22 | 1.71% | 1,436 |
| Apr 10, 2025 | 30.78 | 30.80 | 30.33 | 30.70 | 30.70 | -2.65% | 3,791 |
| Apr 9, 2025 | 29.46 | 31.53 | 29.19 | 31.53 | 31.53 | 7.36% | 14,364 |
| Apr 8, 2025 | 30.71 | 30.87 | 29.03 | 29.37 | 29.37 | -1.81% | 7,404 |
| Apr 7, 2025 | 29.31 | 30.22 | 29.21 | 29.91 | 29.91 | -1.21% | 12,005 |
| Apr 4, 2025 | 31.07 | 31.07 | 30.28 | 30.28 | 30.28 | -5.44% | 3,084 |
| Apr 3, 2025 | 32.60 | 32.60 | 32.02 | 32.02 | 32.02 | -4.24% | 2,939 |
| Apr 2, 2025 | 32.96 | 33.44 | 32.96 | 33.44 | 33.44 | 0.61% | 1,693 |
| Apr 1, 2025 | 33.16 | 33.23 | 33.01 | 33.23 | 33.23 | 0.24% | 4,105 |
| Mar 31, 2025 | 32.54 | 33.17 | 32.50 | 33.15 | 33.15 | 0.99% | 3,813 |
| Mar 28, 2025 | 33.11 | 33.11 | 32.82 | 32.83 | 32.83 | -1.61% | 3,396 |
| Mar 27, 2025 | 33.49 | 33.53 | 33.36 | 33.36 | 33.20 | -0.35% | 5,053 |
| Mar 26, 2025 | 33.61 | 33.61 | 33.48 | 33.48 | 33.32 | 0.11% | 1,499 |