Canada markets closed

Freedom Day Dividend ETF (MBOX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.24+0.33 (+1.06%)
At close: 03:48PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202431.3031.2731.0931.2431.249,294
May 02, 202430.8630.9130.8330.9130.913,300
May 01, 202430.7931.1030.7430.7730.776,100
Apr 30, 202431.2931.3030.9530.9530.959,300
Apr 29, 202431.2731.3331.2431.3331.337,500
Apr 26, 202431.1631.2431.1631.1631.164,000
Apr 25, 202430.8831.0830.8831.0831.0811,700
Apr 24, 202431.0231.0930.9331.0931.096,000
Apr 23, 202430.9631.0330.9630.9830.987,200
Apr 22, 202430.5530.7530.5530.6630.661,800
Apr 19, 202430.4530.5030.4230.4230.421,600
Apr 18, 202430.4930.4930.2930.3030.302,800
Apr 17, 202430.5630.6030.3130.3130.313,200
Apr 16, 202430.4230.4730.3630.4330.435,300
Apr 15, 202430.9630.9630.4330.4330.431,000
Apr 12, 202430.7530.7630.6530.6830.681,900
Apr 11, 202431.2231.2331.0631.1931.193,000
Apr 10, 202431.3631.3631.1331.2431.241,900
Apr 09, 202431.8831.8831.4531.6831.686,100
Apr 08, 202431.7431.7631.6631.7131.714,200
Apr 05, 202431.6331.7731.6331.7331.733,600
Apr 04, 202432.0032.0031.5131.5131.513,900
Apr 03, 202431.7931.8631.7431.7931.792,900
Apr 02, 202431.6831.7531.5731.7531.756,400
Apr 01, 202432.1632.1631.9532.0132.0126,200
Mar 28, 202432.0532.1232.0132.1232.127,200
Mar 27, 202431.7631.9531.7631.9531.953,000
Mar 26, 202431.7731.7731.6231.6231.627,300
Mar 26, 20240.103 Dividend
Mar 25, 202431.9631.9631.7931.7931.692,700
Mar 22, 202431.9531.9531.8031.8131.702,000
Mar 21, 202431.9232.1231.9232.0831.972,400
Mar 20, 202431.4131.7031.4131.7031.601,600
Mar 19, 202431.2931.4331.2831.4331.333,400
Mar 18, 202431.2831.3031.1731.2531.158,700
Mar 15, 202431.2531.2531.1731.1931.093,900
Mar 14, 202431.1731.1831.1431.1831.085,900
Mar 13, 202431.3631.3631.2531.2531.154,100
Mar 12, 202431.0331.0631.0031.0430.947,300
Mar 11, 202430.6930.8130.6930.8130.71300
Mar 08, 202430.9930.9930.7830.8030.703,600
Mar 07, 202430.9831.0930.9631.0330.939,800
Mar 06, 202430.6830.6830.6830.6830.59100
Mar 05, 202430.6830.6830.4230.4930.397,700
Mar 04, 202430.6830.6930.5830.5830.483,300
Mar 01, 202430.5330.5330.5330.5330.43100
Feb 29, 202430.1330.2230.1330.2230.129,900
Feb 28, 202430.1430.1429.9529.9829.8810,200
Feb 27, 202430.1530.1530.1530.1530.05200
Feb 26, 202430.1130.1330.1030.1130.013,200
Feb 23, 202430.2030.2530.1930.2330.1314,700
Feb 22, 202429.9930.1329.9830.1230.023,600
Feb 21, 202429.7129.8129.7129.8129.711,600
Feb 20, 202429.7929.7929.6629.6629.565,600
Feb 16, 202429.9929.9929.8729.8729.77500
Feb 15, 202429.8629.9629.8329.9629.864,700
Feb 14, 202429.5429.5729.5429.5729.482,000
Feb 13, 202429.4229.4429.2429.3129.226,900
Feb 12, 202429.8729.8829.8229.8329.737,500
Feb 09, 202429.5829.6829.5829.6529.55600
Feb 08, 202429.5429.5429.5429.5429.45100
Feb 07, 202429.2629.3929.2629.3529.251,700
Feb 06, 202429.4029.4029.2529.2829.181,000
Feb 05, 202429.2529.3129.1229.3129.214,500
Feb 02, 202429.3729.4129.3729.4129.311,000
Feb 01, 202429.1829.3129.1829.3129.22100
Jan 31, 202429.3129.3129.0129.0328.931,600
Jan 30, 202429.4429.4529.4429.4529.36800
Jan 29, 202429.1729.3029.1729.3029.20500
Jan 26, 202429.2329.2529.1729.2329.1329,400
Jan 25, 202429.1829.2129.1329.2129.123,300
Jan 24, 202429.1829.2329.1029.1029.004,800
Jan 23, 202429.0729.0728.9629.0028.912,900
Jan 22, 202429.0029.0429.0029.0428.953,000
Jan 19, 202428.5428.7828.5428.7828.691,100
Jan 18, 202428.3528.5128.3528.5128.42400
Jan 17, 202428.2828.3028.1628.2428.146,000
Jan 16, 202428.5028.5028.3128.3528.267,700
Jan 12, 202428.5228.5528.5228.5528.466,100
Jan 11, 202428.4728.5428.4328.5228.432,100
Jan 10, 202428.4528.4628.4528.4628.36200
Jan 09, 202428.3828.4828.3828.4728.381,600
Jan 08, 202428.3428.5728.3428.5728.472,800
Jan 05, 202428.3728.4028.3128.3328.242,900
Jan 04, 202428.5528.5528.3128.3128.223,800
Jan 03, 202428.4828.4828.4028.4028.311,600
Jan 02, 202428.5028.5928.5028.5928.49300
Dec 29, 202328.6628.6628.5528.6528.567,100
Dec 28, 202328.6128.7328.4828.7028.6124,600
Dec 27, 202328.6828.7028.6428.6628.56900
Dec 26, 202328.5928.7228.5828.6328.531,500
Dec 22, 202328.5128.5128.4328.4428.358,000
Dec 21, 202328.2728.3428.1428.3428.257,200
Dec 20, 202328.4228.4528.0428.0427.955,800
Dec 19, 202328.3528.3528.3228.3228.231,500
Dec 19, 20230.144 Dividend
Dec 18, 202328.3028.3428.2928.2928.056,200
Dec 15, 202328.2428.2628.2428.2628.022,000
Dec 14, 202328.4028.4028.3528.4028.164,500
Dec 13, 202327.5527.9827.5527.9827.747,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...