Freedom Day Dividend ETF (MBOX)
34.77
+0.57
(+1.67%)
USD |
NYSEARCA |
Nov 21, 16:00
MBOX Price: 34.77 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.67 | 34.78 | 34.67 | 34.77 | 19099.00 |
| Nov 20, 2024 | 34.00 | 34.20 | 33.98 | 34.20 | 14547.00 |
| Nov 19, 2024 | 33.68 | 33.96 | 33.68 | 33.96 | 1509.00 |
| Nov 18, 2024 | 33.93 | 33.98 | 33.93 | 33.95 | 3142.00 |
| Nov 15, 2024 | 34.09 | 34.09 | 33.79 | 33.83 | 29207.00 |
| Nov 14, 2024 | 34.40 | 34.40 | 34.16 | 34.18 | 24258.00 |
| Nov 13, 2024 | 34.43 | 34.50 | 34.41 | 34.41 | 8105.00 |
| Nov 12, 2024 | 34.67 | 34.67 | 34.40 | 34.40 | 96321.00 |
| Nov 11, 2024 | 34.79 | 34.79 | 34.66 | 34.66 | 3457.00 |
| Nov 08, 2024 | 34.57 | 34.75 | 34.57 | 34.70 | 17020.00 |
| Nov 07, 2024 | 34.58 | 34.67 | 34.50 | 34.52 | 31486.00 |
| Nov 06, 2024 | 34.48 | 34.52 | 34.48 | 34.52 | 1892.00 |
| Nov 05, 2024 | 33.43 | 33.69 | 33.43 | 33.69 | 1534.00 |
| Nov 04, 2024 | 33.19 | 33.26 | 33.14 | 33.19 | 8476.00 |
| Nov 01, 2024 | 33.30 | 33.30 | 33.08 | 33.10 | 16575.00 |
| Oct 31, 2024 | 33.34 | 33.34 | 33.16 | 33.16 | 4995.00 |
| Oct 30, 2024 | 33.30 | 33.56 | 33.30 | 33.41 | 5566.00 |
| Oct 29, 2024 | 33.24 | 33.33 | 33.21 | 33.22 | 6850.00 |
| Oct 28, 2024 | 33.42 | 33.45 | 33.39 | 33.42 | 1949.00 |
| Oct 25, 2024 | 33.49 | 33.49 | 33.22 | 33.22 | 853.00 |
| Oct 24, 2024 | 33.34 | 33.34 | 33.30 | 33.33 | 4220.00 |
| Oct 23, 2024 | 33.59 | 33.59 | 33.41 | 33.41 | 284.00 |
| Oct 22, 2024 | 33.66 | 33.73 | 33.64 | 33.73 | 4568.00 |
| Oct 21, 2024 | 34.06 | 34.06 | 33.76 | 33.76 | 690.00 |
| Oct 18, 2024 | 34.16 | 34.26 | 34.16 | 34.20 | 17577.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.76
Minimum
Sep 30 2022
34.77
Maximum
Nov 21 2024
27.28
Average
26.13
Median
Oct 16 2023