Freedom Day Dividend ETF (MBOX)
AMEX: MBOX
· Real-Time Price · USD
34.52
-0.19 (-0.56%)
At close: Aug 25, 2025, 3:59 PM
34.52
0.00%
After-hours: Aug 25, 2025, 05:05 PM EDT
MBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.39 | 34.82 | 34.39 | 34.71 | 34.71 | 1.64% | 6,400 |
| Aug 21, 2025 | 34.18 | 34.25 | 34.09 | 34.15 | 34.15 | -0.32% | 9,900 |
| Aug 20, 2025 | 34.35 | 34.35 | 34.20 | 34.26 | 34.26 | 0.29% | 14,032 |
| Aug 19, 2025 | 34.29 | 34.37 | 34.10 | 34.16 | 34.16 | 0.26% | 13,700 |
| Aug 18, 2025 | 34.03 | 34.07 | 34.03 | 34.07 | 34.07 | -0.12% | 4,128 |
| Aug 15, 2025 | 34.25 | 34.25 | 34.11 | 34.11 | 34.11 | -0.58% | 2,900 |
| Aug 14, 2025 | 34.18 | 34.31 | 34.18 | 34.31 | 34.31 | -0.32% | 216 |
| Aug 13, 2025 | 34.18 | 34.42 | 34.13 | 34.42 | 34.42 | 1.15% | 9,601 |
| Aug 12, 2025 | 33.79 | 34.03 | 33.79 | 34.03 | 34.03 | 1.34% | 12,100 |
| Aug 11, 2025 | 33.73 | 33.73 | 33.58 | 33.58 | 33.58 | -0.18% | 2,023 |
| Aug 8, 2025 | 33.66 | 33.72 | 33.64 | 33.64 | 33.64 | 0.09% | 2,030 |
| Aug 7, 2025 | 33.83 | 33.83 | 33.61 | 33.61 | 33.61 | -0.47% | 4,500 |
| Aug 6, 2025 | 33.78 | 33.84 | 33.75 | 33.77 | 33.77 | 0.21% | 2,919 |
| Aug 5, 2025 | 33.72 | 33.72 | 33.60 | 33.70 | 33.70 | 0.24% | 2,933 |
| Aug 4, 2025 | 33.26 | 33.67 | 33.26 | 33.62 | 33.62 | 1.33% | 56,800 |
| Aug 1, 2025 | 33.13 | 33.18 | 33.05 | 33.18 | 33.18 | -0.78% | 3,900 |
| Jul 31, 2025 | 33.85 | 33.86 | 33.44 | 33.44 | 33.44 | -1.30% | 4,000 |
| Jul 30, 2025 | 34.05 | 34.14 | 33.81 | 33.88 | 33.88 | -0.94% | 2,601 |
| Jul 29, 2025 | 34.07 | 34.28 | 34.07 | 34.20 | 34.20 | 0.03% | 2,000 |
| Jul 28, 2025 | 34.30 | 34.32 | 34.17 | 34.19 | 34.19 | -0.55% | 3,500 |