Stockscreener 앱 받기
34.91
1.06%
-0.3648
Freedom Day Dividend Etf 주식 (MBOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $35.32 | $34.88 | $0.44 | 5,987.0 | -1.03% |
| 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% |
| 2025-10-06 | $35.73 | $35.48 | $0.25 | 7,492.0 | -0.09% |
| 2025-10-03 | $35.75 | $35.57 | $0.1782 | 3,583.0 | +0.59% |
| 2025-10-02 | $35.39 | $35.21 | $0.18 | 18,170.0 | +0.02% |
| 2025-10-01 | $35.35 | $35.28 | $0.0742 | 1,687.0 | +0.38% |
| 2025-09-30 | $35.22 | $34.94 | $0.277 | 9,067.0 | +0.70% |
| 2025-09-29 | $35.02 | $34.93 | $0.09 | 5,938.0 | -0.93% |
| 2025-09-26 | $35.32 | $35.27 | $0.0506 | 1,067.0 | +0.81% |
| 2025-09-25 | $35.08 | $35.00 | $0.08 | 15,176.0 | -0.62% |
| 2025-09-24 | $35.33 | $35.24 | $0.085 | 2,030.0 | -0.17% |
| 2025-09-23 | $35.30 | $35.25 | $0.0501 | 4,710.0 | +0.46% |
| 2025-09-22 | $35.24 | $35.14 | $0.10 | 1,073.0 | -0.43% |
| 2025-09-19 | $35.56 | $35.16 | $0.4043 | 7,909.0 | -0.11% |
| 2025-09-18 | $35.34 | $35.14 | $0.2005 | 1,845.0 | +0.61% |
| 2025-09-17 | $35.40 | $35.11 | $0.2866 | 13,080.0 | -0.02% |
| 2025-09-16 | $35.12 | $35.09 | $0.0262 | 2,871.0 | -0.14% |
| 2025-09-15 | $35.20 | $35.17 | $0.0308 | 731.0 | -0.13% |
| 2025-09-12 | $35.21 | $35.20 | $0.0142 | 1,018.0 | -0.41% |
| 2025-09-11 | $35.36 | $35.03 | $0.3292 | 4,349.0 | +0.97% |
| 2025-09-10 | $35.02 | $34.96 | $0.06 | 567.0 | +0.52% |
| 2025-09-09 | $34.87 | $34.83 | $0.04 | 2,774.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.75 | $34.88 | $0.87 | 45,072.0 | -0.88% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):