Freedom Day Dividend ETF

MBOX
🏛️ usa →
35.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.27 35.32 35.27 35.30 0.0M
2025-09-25 35.08 35.08 35.00 35.02 0.0M
2025-09-24 35.33 35.33 35.24 35.25 0.0M
2025-09-23 35.28 35.30 35.25 35.30 0.0M
2025-09-22 35.23 35.24 35.14 35.14 0.0M
2025-09-19 35.56 35.56 35.16 35.29 0.0M
2025-09-18 35.25 35.34 35.14 35.33 0.0M
2025-09-17 35.25 35.40 35.11 35.11 0.0M
2025-09-16 35.09 35.12 35.09 35.12 0.0M
2025-09-15 35.20 35.20 35.17 35.17 0.0M
2025-09-12 35.20 35.21 35.20 35.21 0.0M
2025-09-11 35.03 35.36 35.03 35.36 0.0M
2025-09-10 34.96 35.02 34.96 35.02 0.0M
2025-09-09 34.87 34.87 34.83 34.84 0.0M
2025-09-08 34.80 34.94 34.78 34.94 0.0M
2025-09-05 35.18 35.18 34.83 34.86 0.0M
2025-09-04 34.57 34.89 34.57 34.89 0.0M
2025-09-03 34.55 34.55 34.37 34.49 0.0M
2025-09-02 34.34 34.52 34.33 34.51 0.0M
2025-08-29 34.58 34.64 34.58 34.64 0.0M
2025-08-28 34.46 34.65 34.46 34.65 0.0M
2025-08-27 34.71 34.77 34.68 34.76 0.0M
2025-08-26 34.54 34.64 34.51 34.64 0.0M
2025-08-25 34.58 34.58 34.52 34.52 0.0M
2025-08-22 34.39 34.82 34.39 34.72 0.0M
2025-08-21 34.18 34.25 34.09 34.15 0.0M
2025-08-20 34.35 34.35 34.20 34.26 0.0M
2025-08-19 34.29 34.37 34.10 34.16 0.0M
2025-08-18 34.03 34.07 34.03 34.07 0.0M
2025-08-15 34.25 34.25 34.11 34.11 0.0M
2025-08-14 34.18 34.31 34.18 34.31 0.0M
2025-08-13 34.18 34.42 34.13 34.42 0.0M
2025-08-12 33.79 34.03 33.79 34.03 0.0M
2025-08-11 33.73 33.73 33.58 33.58 0.0M
2025-08-08 33.66 33.72 33.64 33.64 0.0M
2025-08-07 33.83 33.83 33.61 33.61 0.0M
2025-08-06 33.78 33.84 33.75 33.77 0.0M
2025-08-05 33.72 33.72 33.60 33.70 0.0M
2025-08-04 33.26 33.67 33.26 33.62 0.1M
2025-08-01 33.13 33.18 33.05 33.18 0.0M
2025-07-31 33.85 33.86 33.44 33.44 0.0M
2025-07-30 34.05 34.14 33.81 33.88 0.0M
2025-07-29 34.07 34.28 34.07 34.21 0.0M
2025-07-28 34.30 34.32 34.17 34.19 0.0M
2025-07-25 34.27 34.41 34.22 34.38 0.0M
2025-07-24 34.30 34.36 34.30 34.31 0.0M
2025-07-23 34.11 34.39 34.11 34.39 0.1M
2025-07-22 33.92 34.06 33.92 34.06 0.0M
2025-07-21 33.73 33.88 33.72 33.72 0.0M
2025-07-18 33.98 33.98 33.70 33.76 0.0M
2025-07-17 33.49 33.81 33.46 33.81 0.0M
2025-07-16 33.68 33.68 33.68 33.68 0.0M
2025-07-15 34.07 34.23 33.68 33.68 0.0M
2025-07-14 34.05 34.09 33.96 34.08 0.0M
2025-07-11 34.07 34.07 33.94 34.00 0.0M
2025-07-10 34.18 34.26 34.18 34.18 0.0M
2025-07-09 34.00 34.05 33.97 34.05 0.0M
2025-07-08 34.08 34.08 33.98 33.98 0.0M
2025-07-07 34.15 34.22 33.90 33.93 0.0M
2025-07-03 34.19 34.24 34.18 34.23 0.0M
2025-07-02 33.89 34.14 33.88 34.14 0.0M
2025-07-01 33.47 34.02 33.47 33.95 0.0M
2025-06-30 33.43 33.56 33.43 33.56 0.0M
2025-06-27 33.43 33.56 33.30 33.43 0.0M
2025-06-26 33.40 33.57 33.40 33.57 0.0M
2025-06-25 33.35 33.35 33.20 33.23 0.1M
2025-06-24 33.44 33.54 33.42 33.53 0.0M
2025-06-23 33.25 33.43 33.09 33.43 0.0M
2025-06-20 33.20 33.26 33.16 33.21 0.0M
2025-06-18 33.19 33.32 33.16 33.16 0.0M
2025-06-17 33.30 33.35 33.13 33.17 0.0M
2025-06-16 33.45 33.47 33.34 33.34 0.0M
2025-06-13 33.40 33.40 33.20 33.20 0.0M
2025-06-12 33.42 33.51 33.42 33.51 0.0M
2025-06-11 33.36 33.43 33.29 33.33 0.0M
2025-06-10 33.29 33.37 33.25 33.25 0.0M
2025-06-09 33.09 33.20 33.02 33.02 0.0M
2025-06-06 33.07 33.08 33.04 33.08 0.0M
2025-06-05 32.97 32.98 32.81 32.85 0.0M
2025-06-04 33.11 33.22 32.89 32.89 0.0M
2025-06-03 32.77 33.11 32.77 33.08 0.0M
2025-06-02 32.62 32.85 32.62 32.85 0.0M
2025-05-30 32.72 32.79 32.72 32.77 0.0M
2025-05-29 32.74 32.74 32.68 32.74 0.0M
2025-05-28 32.92 32.92 32.61 32.61 0.0M
2025-05-27 32.63 32.99 32.63 32.99 0.0M
2025-05-23 32.39 32.49 32.33 32.43 0.0M
2025-05-22 32.39 32.63 32.39 32.49 0.0M
2025-05-21 33.05 33.06 32.64 32.64 0.0M
2025-05-20 33.34 33.34 33.15 33.21 0.0M
2025-05-19 33.25 33.36 33.25 33.30 0.0M
2025-05-16 33.15 33.35 33.10 33.35 0.0M
2025-05-15 32.81 33.08 32.78 33.08 0.1M
2025-05-14 33.06 33.06 32.90 32.93 0.0M
2025-05-13 33.19 33.24 33.11 33.11 0.0M
2025-05-12 33.10 33.16 33.01 33.14 0.0M
2025-05-09 32.57 32.57 32.53 32.53 0.0M
2025-05-08 32.52 32.75 32.46 32.49 0.0M
2025-05-07 32.40 32.41 32.35 32.35 0.0M
2025-05-06 32.26 32.38 32.26 32.29 0.0M
2025-05-05 32.64 32.64 32.56 32.56 0.0M
2025-05-02 32.63 32.65 32.59 32.65 0.0M
2025-05-01 32.30 32.30 32.12 32.12 0.0M
2025-04-30 31.46 32.07 31.46 32.07 0.0M
2025-04-29 31.86 32.08 31.86 32.03 0.0M
2025-04-28 31.87 31.93 31.87 31.93 0.0M
2025-04-25 31.65 31.76 31.64 31.76 0.0M
2025-04-24 31.58 31.82 31.57 31.78 0.0M
2025-04-23 31.65 31.65 31.32 31.37 0.0M
2025-04-22 31.02 31.29 31.00 31.26 0.0M
2025-04-21 30.78 30.78 30.30 30.60 0.0M
2025-04-17 31.27 31.41 31.22 31.22 0.0M
2025-04-16 31.52 31.66 31.03 31.18 0.0M
2025-04-15 31.68 31.86 31.49 31.55 0.0M
2025-04-14 31.59 31.68 31.43 31.60 0.0M
2025-04-11 30.77 31.26 30.68 31.22 0.0M
2025-04-10 30.78 30.80 30.33 30.70 0.0M
2025-04-09 29.46 31.53 29.19 31.53 0.0M
2025-04-08 30.71 30.87 29.03 29.37 0.0M
2025-04-07 29.31 30.22 29.21 29.91 0.0M
2025-04-04 31.07 31.07 30.28 30.28 0.0M
2025-04-03 32.60 32.60 32.02 32.02 0.0M
2025-04-02 32.96 33.43 32.96 33.43 0.0M
2025-04-01 33.16 33.23 33.01 33.23 0.0M
2025-03-31 32.54 33.17 32.50 33.15 0.0M
2025-03-28 33.11 33.11 32.82 32.83 0.0M
2025-03-27 33.49 33.53 33.36 33.36 0.0M
2025-03-26 33.61 33.61 33.48 33.48 0.0M
2025-03-25 33.60 33.60 33.41 33.44 0.0M
2025-03-24 33.51 33.62 33.51 33.62 0.0M
2025-03-21 32.91 33.15 32.87 33.12 0.0M
2025-03-20 33.45 33.46 33.29 33.29 0.0M
2025-03-19 33.30 33.55 33.26 33.49 0.0M
2025-03-18 33.44 33.44 33.28 33.33 0.0M
2025-03-17 33.32 33.53 33.32 33.53 0.0M
2025-03-14 33.05 33.05 33.05 33.05 0.0M
2025-03-13 32.80 32.80 32.45 32.45 0.0M
2025-03-12 33.06 33.06 32.67 32.77 0.0M
2025-03-11 33.35 33.35 32.99 32.99 0.0M
2025-03-10 33.76 33.76 33.18 33.38 0.0M
2025-03-07 33.23 33.71 33.23 33.71 0.0M
2025-03-06 33.56 33.56 33.31 33.41 0.0M
2025-03-05 33.40 33.77 33.25 33.71 0.0M
2025-03-04 33.65 33.71 33.27 33.39 0.0M
2025-03-03 34.39 34.42 33.86 33.86 0.0M
2025-02-28 34.13 34.34 34.13 34.34 0.0M
2025-02-27 34.29 34.34 34.08 34.08 0.0M
2025-02-26 34.38 34.38 34.08 34.17 0.0M
2025-02-25 34.26 34.42 34.18 34.27 0.0M
2025-02-24 34.17 34.31 34.00 34.17 0.0M
2025-02-21 34.59 34.59 34.16 34.17 0.0M
2025-02-20 34.86 34.86 34.61 34.68 0.0M
2025-02-19 34.75 34.90 34.75 34.88 0.0M
2025-02-18 34.59 34.79 34.52 34.79 0.0M
2025-02-14 34.63 34.67 34.58 34.58 0.0M
2025-02-13 34.32 34.51 34.32 34.51 0.0M
2025-02-12 34.13 34.18 34.13 34.18 0.0M
2025-02-11 34.27 34.51 34.27 34.47 0.0M
2025-02-10 34.20 34.34 34.20 34.34 0.0M
2025-02-07 34.55 34.55 34.11 34.11 0.0M
2025-02-06 34.58 34.58 34.23 34.39 0.0M
2025-02-05 34.04 34.42 34.04 34.34 0.0M
2025-02-04 33.88 34.16 33.78 34.12 0.0M
2025-02-03 33.59 34.06 33.56 33.99 0.0M
2025-01-31 34.40 34.50 34.12 34.12 0.0M
2025-01-30 34.32 34.48 34.18 34.33 0.0M
2025-01-29 34.27 34.32 34.07 34.15 0.0M
2025-01-28 34.21 34.24 34.06 34.15 0.0M
2025-01-27 34.01 34.33 34.01 34.23 0.0M
2025-01-24 34.49 34.49 34.32 34.40 0.0M
2025-01-23 34.17 34.36 34.17 34.36 0.0M
2025-01-22 34.43 34.44 34.31 34.31 0.0M
2025-01-21 34.17 34.35 34.17 34.35 0.0M
2025-01-17 34.03 34.03 33.92 33.93 0.0M
2025-01-16 33.62 33.78 33.62 33.74 0.0M
2025-01-15 33.67 33.67 33.43 33.49 0.0M
2025-01-14 33.02 33.15 33.00 33.15 0.0M
2025-01-13 32.51 32.89 32.51 32.89 0.0M
2025-01-10 32.96 32.98 32.63 32.67 0.0M
2025-01-08 32.87 33.18 32.87 33.18 0.0M
2025-01-07 33.09 33.12 32.99 33.06 0.0M
2025-01-06 33.39 33.56 33.17 33.17 0.0M
2025-01-03 33.05 33.23 32.96 33.19 0.0M
2025-01-02 33.14 33.14 32.88 32.88 0.0M