Stockscreener 앱 받기
35.11
0.38%
-0.133
시간 외 거래:
35.17
0.063
+0.18%
Freedom Day Dividend Etf 주식 (MBOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $35.33 | $35.11 | $0.224 | 7,554.0 | -0.38% |
| 2025-12-08 | $35.31 | $35.19 | $0.12 | 16,405.0 | -0.24% |
| 2025-12-05 | $35.59 | $35.33 | $0.261 | 5,704.0 | -0.03% |
| 2025-12-04 | $35.47 | $35.31 | $0.16 | 9,239.0 | -0.06% |
| 2025-12-03 | $35.44 | $35.25 | $0.1895 | 2,926.0 | +0.76% |
| 2025-12-02 | $35.14 | $35.09 | $0.0506 | 888.0 | -0.27% |
| 2025-12-01 | $35.39 | $35.18 | $0.2068 | 464.0 | -0.56% |
| 2025-11-28 | $35.38 | $35.30 | $0.0761 | 524.0 | +0.37% |
| 2025-11-26 | $35.33 | $34.98 | $0.35 | 1,360.0 | +0.76% |
| 2025-11-25 | $34.98 | $34.63 | $0.3531 | 784.0 | +1.20% |
| 2025-11-24 | $34.66 | $34.46 | $0.20 | 5,815.0 | +0.43% |
| 2025-11-21 | $34.62 | $34.12 | $0.5013 | 5,663.0 | +1.26% |
| 2025-11-20 | $34.73 | $33.99 | $0.7388 | 1,095.0 | -1.37% |
| 2025-11-19 | $34.46 | $34.33 | $0.1321 | 1,479.0 | +0.02% |
| 2025-11-18 | $34.54 | $34.14 | $0.40 | 1,993.0 | +0.30% |
| 2025-11-17 | $34.71 | $34.35 | $0.356 | 1,337.0 | -1.11% |
| 2025-11-14 | $34.78 | $34.63 | $0.15 | 1,494.0 | -0.26% |
| 2025-11-13 | $35.12 | $34.73 | $0.39 | 3,655.0 | -0.74% |
| 2025-11-12 | $35.16 | $35.09 | $0.07 | 8,313.0 | +0.42% |
| 2025-11-11 | $35.01 | $34.92 | $0.09 | 3,117.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.59 | $35.09 | $0.498 | 50,734.0 | -0.77% |
| 2025-11 | $35.38 | $33.99 | $1.39 | 78,494.0 | +2.19% |
| 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% |
0.27%
0.12%
자본화:
|
볼륨(24시간):