Stockscreener 앱 받기
34.29
0.58%
-0.1986
시간 외 거래:
34.21
-0.0814
-0.24%
Freedom Day Dividend Etf 주식 (MBOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $34.29 | $34.13 | $0.1614 | 1,496.0 | -0.58% |
| 2025-11-03 | $34.49 | $34.30 | $0.19 | 1,654.0 | -0.38% |
| 2025-10-31 | $34.62 | $34.44 | $0.1827 | 1,940.0 | -0.05% |
| 2025-10-30 | $34.77 | $34.64 | $0.1306 | 575.0 | -0.41% |
| 2025-10-29 | $35.04 | $34.76 | $0.2805 | 2,260.0 | -0.89% |
| 2025-10-28 | $35.11 | $35.09 | $0.0158 | 347.0 | -0.57% |
| 2025-10-27 | $35.33 | $35.21 | $0.12 | 15,334.0 | +0.70% |
| 2025-10-24 | $35.16 | $35.05 | $0.1097 | 3,162.0 | +0.14% |
| 2025-10-23 | $35.05 | $34.95 | $0.10 | 5,504.0 | +0.36% |
| 2025-10-22 | $34.88 | $34.88 | $0.00 | 289.0 | -0.18% |
| 2025-10-21 | $34.97 | $34.93 | $0.0398 | 1,104.0 | -0.21% |
| 2025-10-20 | $35.01 | $34.98 | $0.0338 | 1,454.0 | +0.80% |
| 2025-10-17 | $34.73 | $34.72 | $0.0143 | 633.0 | +0.32% |
| 2025-10-16 | $35.03 | $34.62 | $0.4078 | 1,243.0 | -1.00% |
| 2025-10-15 | $35.17 | $34.87 | $0.2997 | 2,246.0 | +0.18% |
| 2025-10-14 | $34.99 | $34.56 | $0.427 | 3,703.0 | +0.55% |
| 2025-10-13 | $34.75 | $34.53 | $0.22 | 3,509.0 | +1.60% |
| 2025-10-10 | $34.65 | $34.18 | $0.4738 | 4,680.0 | -2.08% |
| 2025-10-09 | $35.32 | $34.88 | $0.44 | 8,649.0 | -1.06% |
| 2025-10-08 | $35.27 | $35.25 | $0.0248 | 407.0 | -0.13% |
| 2025-10-07 | $35.61 | $35.22 | $0.39 | 7,746.0 | -0.62% |
Freedom Day Dividend Etf 주식 (MBOX) 연도별 가격 이력
이 심층 분석에서는 Freedom Day Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freedom Day Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freedom Day Dividend Etf 주식 (MBOX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $34.49 | $34.13 | $0.36 | 4,646.0 | -0.96% |
| 2025-10 | $35.75 | $34.18 | $1.57 | 95,717.0 | -1.70% |
| 2025-09 | $35.56 | $34.33 | $1.23 | 105,405.0 | +1.68% |
| 2025-08 | $34.82 | $33.05 | $1.77 | 163,035.0 | +3.59% |
| 2025-07 | $34.41 | $33.44 | $0.9662 | 150,813.0 | -0.37% |
| 2025-06 | $33.57 | $32.62 | $0.9533 | 212,464.0 | +2.41% |
| 2025-05 | $33.36 | $32.12 | $1.24 | 152,932.0 | +2.20% |
| 2025-04 | $33.43 | $29.03 | $4.40 | 133,167.0 | -3.27% |
| 2025-03 | $34.42 | $32.45 | $1.97 | 106,705.0 | -3.45% |
| 2025-02 | $34.90 | $33.56 | $1.34 | 78,555.0 | +0.62% |
| 2025-01 | $34.50 | $32.51 | $1.99 | 304,768.0 | +3.99% |
Freedom Day Dividend Etf 주식 (MBOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.26 | $32.46 | $2.80 | 92,589.0 | -7.13% |
| 2024-11 | $35.46 | $33.08 | $2.38 | 343,369.0 | +6.51% |
| 2024-10 | $34.43 | $33.16 | $1.27 | 80,514.0 | -2.61% |
| 2024-09 | $34.28 | $32.38 | $1.90 | 65,797.0 | -0.28% |
| 2024-08 | $34.15 | $31.19 | $2.96 | 201,699.0 | +1.90% |
| 2024-07 | $33.75 | $31.68 | $2.07 | 64,997.0 | +5.01% |
| 2024-06 | $32.30 | $31.35 | $0.9521 | 72,854.0 | +0.16% |
| 2024-05 | $32.19 | $30.74 | $1.45 | 140,120.0 | +2.93% |
| 2024-04 | $32.16 | $30.29 | $1.87 | 121,513.0 | -3.64% |
| 2024-03 | $32.12 | $30.42 | $1.70 | 84,401.0 | +6.29% |
| 2024-02 | $30.25 | $29.12 | $1.13 | 79,683.0 | +4.11% |
| 2024-01 | $29.45 | $28.16 | $1.30 | 82,972.0 | +1.31% |
Freedom Day Dividend Etf 주식 (MBOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.73 | $27.05 | $1.68 | 109,431.0 | +6.28% |
| 2023-11 | $26.96 | $25.35 | $1.61 | 65,332.0 | +7.30% |
| 2023-10 | $26.32 | $24.73 | $1.59 | 147,986.0 | -2.22% |
| 2023-09 | $26.80 | $25.64 | $1.16 | 93,769.0 | -3.48% |
| 2023-08 | $27.16 | $26.05 | $1.11 | 101,437.0 | -1.54% |
| 2023-07 | $27.05 | $25.18 | $1.87 | 154,675.0 | +4.73% |
| 2023-06 | $25.84 | $24.04 | $1.80 | 95,089.0 | +7.15% |
| 2023-05 | $25.02 | $24.03 | $0.9851 | 159,574.0 | -3.32% |
| 2023-04 | $25.33 | $24.46 | $0.87 | 52,270.0 | -0.08% |
| 2023-03 | $24.94 | $23.85 | $1.09 | 57,724.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):