Freedom Day Dividend ETF (MBOX)

MBOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.88	39.94	39.83	39.92	39.92	0.63%	1,962
May 29, 2026	39.69	39.69	39.68	39.68	39.67	1.00%	258
May 28, 2026	39.32	39.32	39.28	39.28	39.28	-0.05%	169
May 27, 2026	39.44	39.45	39.30	39.30	39.30	-0.88%	1,287
May 26, 2026	39.73	39.73	39.65	39.65	39.65	0.03%	934
May 22, 2026	39.63	39.64	39.63	39.64	39.64	1.43%	731
May 21, 2026	38.83	39.16	38.83	39.08	39.08	0.20%	4,078
May 20, 2026	38.72	39.02	38.72	39.00	39.00	0.89%	1,387
May 19, 2026	38.62	38.86	38.59	38.66	38.66	-0.43%	4,279
May 18, 2026	38.76	38.83	38.73	38.83	38.83	0.60%	5,594
May 15, 2026	38.72	38.72	38.60	38.60	38.59	-1.00%	1,195
May 14, 2026	39.00	39.06	38.92	38.99	38.99	0.44%	936
May 13, 2026	38.73	38.82	38.65	38.82	38.82	-0.06%	5,999
May 12, 2026	38.77	38.84	38.57	38.84	38.84	-0.01%	6,900
May 11, 2026	38.90	38.95	38.84	38.85	38.85	0.08%	9,473
May 8, 2026	38.80	38.89	38.77	38.81	38.81	1.01%	8,651
May 7, 2026	38.55	38.62	38.43	38.43	38.43	-0.94%	2,926
May 6, 2026	38.78	38.79	38.67	38.79	38.79	0.71%	1,909
May 5, 2026	38.51	38.52	38.51	38.52	38.52	0.86%	649
May 4, 2026	38.41	38.49	38.18	38.19	38.19	-0.99%	3,357
May 1, 2026	38.75	38.75	38.56	38.57	38.57	-0.69%	14,387
Apr 30, 2026	38.27	38.84	38.27	38.84	38.84	1.74%	8,183
Apr 29, 2026	38.10	38.19	37.99	38.17	38.17	0.15%	2,927
Apr 28, 2026	38.12	38.15	38.10	38.12	38.12	-0.48%	5,098
Apr 27, 2026	38.45	38.45	38.25	38.30	38.30	-0.01%	2,955
Apr 24, 2026	38.30	38.30	38.30	38.30	38.30	-0.01%	24
Apr 23, 2026	38.41	38.41	38.13	38.31	38.31	0.28%	4,607
Apr 22, 2026	38.20	38.20	38.20	38.20	38.20	0.34%	42
Apr 21, 2026	38.31	38.31	38.07	38.07	38.07	0.02%	1,317
Apr 20, 2026	38.08	38.11	38.06	38.06	38.06	0.15%	467
Apr 17, 2026	37.89	38.07	37.89	38.01	38.01	0.92%	3,340
Apr 16, 2026	37.68	37.68	37.63	37.66	37.66	-0.03%	5,249
Apr 15, 2026	37.69	37.69	37.66	37.67	37.67	-0.10%	813
Apr 14, 2026	37.70	37.76	37.70	37.71	37.70	0.08%	3,479
Apr 13, 2026	37.67	37.67	37.67	37.67	37.67	0.78%	134
Apr 10, 2026	37.57	37.57	37.38	37.38	37.38	-0.30%	3,231
Apr 9, 2026	37.52	37.52	37.50	37.50	37.49	0.16%	814
Apr 8, 2026	37.20	37.44	37.20	37.43	37.43	1.76%	644
Apr 7, 2026	36.80	36.80	36.65	36.79	36.79	0.35%	3,634
Apr 6, 2026	36.57	36.70	36.56	36.66	36.66	0.54%	19,343
Apr 2, 2026	36.40	36.46	36.40	36.46	36.46	0.03%	468
Apr 1, 2026	36.50	36.50	36.37	36.45	36.45	-0.13%	3,239
Mar 31, 2026	36.30	36.51	36.30	36.50	36.50	0.93%	3,273
Mar 30, 2026	36.39	36.47	36.16	36.16	36.16	-0.31%	2,688
Mar 27, 2026	36.72	36.83	36.52	36.52	36.27	-0.87%	2,852
Mar 26, 2026	37.12	37.12	36.84	36.84	36.59	-0.33%	1,291
Mar 25, 2026	36.94	36.96	36.92	36.96	36.71	0.47%	1,410
Mar 24, 2026	36.53	37.00	36.51	36.78	36.54	0.52%	4,504
Mar 23, 2026	36.59	36.59	36.59	36.59	36.35	1.10%	124
Mar 20, 2026	36.54	36.54	36.19	36.19	35.95	-1.00%	515

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.