UK markets open in 3 hours 10 minutes

Freedom Day Dividend ETF (MBOX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
31.89+0.11 (+0.36%)
At close: 11:33AM EDT
31.32 -0.57 (-1.77%)
After hours: 07:43PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202431.8831.9631.8531.8931.8910,100
09 May 202431.6231.7831.6231.7731.7713,000
08 May 202431.5031.6331.5031.6331.635,900
07 May 202431.6531.6631.5831.5831.581,400
06 May 202431.4731.5131.4031.5131.515,800
03 May 202431.3031.3031.0931.2431.249,300
02 May 202430.8630.9130.8330.9130.913,300
01 May 202430.7931.1030.7430.7730.776,100
30 Apr 202431.2931.3030.9530.9530.959,300
29 Apr 202431.2731.3331.2431.3331.337,500
26 Apr 202431.1631.2431.1631.1631.164,000
25 Apr 202430.8831.0830.8831.0831.0811,700
24 Apr 202431.0231.0930.9331.0931.096,000
23 Apr 202430.9631.0330.9630.9830.987,200
22 Apr 202430.5530.7530.5530.6630.661,800
19 Apr 202430.4530.5030.4230.4230.421,600
18 Apr 202430.4930.4930.2930.3030.302,800
17 Apr 202430.5630.6030.3130.3130.313,200
16 Apr 202430.4230.4730.3630.4330.435,300
15 Apr 202430.9630.9630.4330.4330.431,000
12 Apr 202430.7530.7630.6530.6830.681,900
11 Apr 202431.2231.2331.0631.1931.193,000
10 Apr 202431.3631.3631.1331.2431.241,900
09 Apr 202431.8831.8831.4531.6831.686,100
08 Apr 202431.7431.7631.6631.7131.714,200
05 Apr 202431.6331.7731.6331.7331.733,600
04 Apr 202432.0032.0031.5131.5131.513,900
03 Apr 202431.7931.8631.7431.7931.792,900
02 Apr 202431.6831.7531.5731.7531.756,400
01 Apr 202432.1632.1631.9532.0132.0126,200
28 Mar 202432.0532.1232.0132.1232.127,200
27 Mar 202431.7631.9531.7631.9531.953,000
26 Mar 202431.7731.7731.6231.6231.627,300
26 Mar 20240.103 Dividend
25 Mar 202431.9631.9631.7931.7931.692,700
22 Mar 202431.9531.9531.8031.8131.702,000
21 Mar 202431.9232.1231.9232.0831.972,400
20 Mar 202431.4131.7031.4131.7031.601,600
19 Mar 202431.2931.4331.2831.4331.333,400
18 Mar 202431.2831.3031.1731.2531.158,700
15 Mar 202431.2531.2531.1731.1931.093,900
14 Mar 202431.1731.1831.1431.1831.085,900
13 Mar 202431.3631.3631.2531.2531.154,100
12 Mar 202431.0331.0631.0031.0430.947,300
11 Mar 202430.6930.8130.6930.8130.71300
08 Mar 202430.9930.9930.7830.8030.703,600
07 Mar 202430.9831.0930.9631.0330.939,800
06 Mar 202430.6830.6830.6830.6830.59100
05 Mar 202430.6830.6830.4230.4930.397,700
04 Mar 202430.6830.6930.5830.5830.483,300
01 Mar 202430.5330.5330.5330.5330.43100
29 Feb 202430.1330.2230.1330.2230.129,900
28 Feb 202430.1430.1429.9529.9829.8810,200
27 Feb 202430.1530.1530.1530.1530.05200
26 Feb 202430.1130.1330.1030.1130.013,200
23 Feb 202430.2030.2530.1930.2330.1314,700
22 Feb 202429.9930.1329.9830.1230.023,600
21 Feb 202429.7129.8129.7129.8129.711,600
20 Feb 202429.7929.7929.6629.6629.565,600
16 Feb 202429.9929.9929.8729.8729.77500
15 Feb 202429.8629.9629.8329.9629.864,700
14 Feb 202429.5429.5729.5429.5729.482,000
13 Feb 202429.4229.4429.2429.3129.226,900
12 Feb 202429.8729.8829.8229.8329.737,500
09 Feb 202429.5829.6829.5829.6529.55600
08 Feb 202429.5429.5429.5429.5429.45100
07 Feb 202429.2629.3929.2629.3529.251,700
06 Feb 202429.4029.4029.2529.2829.181,000
05 Feb 202429.2529.3129.1229.3129.214,500
02 Feb 202429.3729.4129.3729.4129.311,000
01 Feb 202429.1829.3129.1829.3129.22100
31 Jan 202429.3129.3129.0129.0328.931,600
30 Jan 202429.4429.4529.4429.4529.36800
29 Jan 202429.1729.3029.1729.3029.20500
26 Jan 202429.2329.2529.1729.2329.1329,400
25 Jan 202429.1829.2129.1329.2129.123,300
24 Jan 202429.1829.2329.1029.1029.004,800
23 Jan 202429.0729.0728.9629.0028.912,900
22 Jan 202429.0029.0429.0029.0428.953,000
19 Jan 202428.5428.7828.5428.7828.691,100
18 Jan 202428.3528.5128.3528.5128.42400
17 Jan 202428.2828.3028.1628.2428.146,000
16 Jan 202428.5028.5028.3128.3528.267,700
12 Jan 202428.5228.5528.5228.5528.466,100
11 Jan 202428.4728.5428.4328.5228.432,100
10 Jan 202428.4528.4628.4528.4628.36200
09 Jan 202428.3828.4828.3828.4728.381,600
08 Jan 202428.3428.5728.3428.5728.472,800
05 Jan 202428.3728.4028.3128.3328.242,900
04 Jan 202428.5528.5528.3128.3128.223,800
03 Jan 202428.4828.4828.4028.4028.311,600
02 Jan 202428.5028.5928.5028.5928.49300
29 Dec 202328.6628.6628.5528.6528.567,100
28 Dec 202328.6128.7328.4828.7028.6124,600
27 Dec 202328.6828.7028.6428.6628.56900
26 Dec 202328.5928.7228.5828.6328.531,500
22 Dec 202328.5128.5128.4328.4428.358,000
21 Dec 202328.2728.3428.1428.3428.257,200
20 Dec 202328.4228.4528.0428.0427.955,800
19 Dec 202328.3528.3528.3228.3228.231,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...