Register for real-time alerts, custom portfolio, and market movers
MBXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.8208 | -0.0429 | -4.97% | 0.8629 | 0.8681 | 0.8148 | 82,721.00 |
| Jun 06 2024 | 0.8637 | -0.0119 | -1.36% | 0.8722 | 0.8827 | 0.859 | 43,724.00 |
| Jun 05 2024 | 0.8756 | -0.0175 | -1.96% | 0.8952 | 0.9066 | 0.8692 | 57,553.00 |
| Jun 04 2024 | 0.8931 | -0.0292 | -3.17% | 0.9223 | 0.9235 | 0.888 | 71,143.00 |
| Jun 03 2024 | 0.9223 | 0.044 | 5.01% | 0.8804 | 1.00 | 0.8782 | 71,462.00 |
| Jun 02 2024 | 0.8783 | -0.0284 | -3.13% | 0.906 | 0.909 | 0.8735 | 42,689.00 |
| Jun 01 2024 | 0.9067 | 0.0369 | 4.24% | 0.8682 | 0.9105 | 0.8678 | 54,203.00 |
| May 31 2024 | 0.8698 | -0.024 | -2.69% | 0.8938 | 0.8938 | 0.8605 | 54,532.00 |
| May 30 2024 | 0.8938 | -0.022 | -2.40% | 0.9195 | 0.9334 | 0.8874 | 58,124.00 |
| May 29 2024 | 0.9158 | -0.0143 | -1.54% | 0.9354 | 1.00 | 0.915 | 103,764.00 |
| May 28 2024 | 0.9301 | 0.0814 | 9.59% | 0.8492 | 0.9346 | 0.8486 | 123,591.00 |
| May 27 2024 | 0.8487 | 0.0524 | 6.58% | 0.7963 | 0.8756 | 0.7929 | 130,798.00 |
| May 26 2024 | 0.7963 | -0.0038 | -0.47% | 0.7969 | 0.8033 | 0.7913 | 109,352.00 |
| May 25 2024 | 0.8001 | 0.0197 | 2.52% | 0.7806 | 0.8029 | 0.7799 | 111,553.00 |
| May 24 2024 | 0.7804 | 0.0062 | 0.80% | 0.7742 | 0.7888 | 0.7718 | 125,232.00 |
| May 23 2024 | 0.7742 | -0.0122 | -1.55% | 0.7863 | 0.7983 | 0.7591 | 54,569.00 |
| May 22 2024 | 0.7864 | -0.0021 | -0.27% | 0.790 | 0.7944 | 0.7808 | 91,315.00 |
| May 21 2024 | 0.7885 | 0.010 | 1.28% | 0.781 | 0.8012 | 0.781 | 86,660.00 |
| May 20 2024 | 0.7785 | 0.0212 | 2.80% | 0.7572 | 0.7821 | 0.7384 | 91,309.00 |
| May 19 2024 | 0.7573 | -0.0206 | -2.65% | 0.7786 | 0.7788 | 0.7544 | 57,580.00 |
| May 18 2024 | 0.7779 | -0.0055 | -0.70% | 0.7997 | 0.8194 | 0.7736 | 72,199.00 |
| May 17 2024 | 0.7834 | 0.0037 | 0.47% | 0.7791 | 0.7877 | 0.768 | 70,789.00 |
| May 16 2024 | 0.7797 | -0.0004 | -0.05% | 0.7799 | 0.800 | 0.7694 | 99,787.00 |
| May 15 2024 | 0.7801 | 0.0463 | 6.31% | 0.7336 | 0.7824 | 0.7217 | 94,124.00 |
| May 14 2024 | 0.7338 | -0.0217 | -2.87% | 0.7552 | 0.7563 | 0.7225 | 72,301.00 |
| May 13 2024 | 0.7555 | 0.0011 | 0.15% | 0.755 | 0.7706 | 0.7308 | 88,205.00 |
| May 12 2024 | 0.7544 | -0.006 | -0.79% | 0.7605 | 0.7638 | 0.7507 | 21,370.00 |
| May 11 2024 | 0.7604 | -0.0049 | -0.64% | 0.7621 | 0.768 | 0.7563 | 62,230.00 |
| May 10 2024 | 0.7653 | -0.0161 | -2.06% | 0.7795 | 0.7832 | 0.7558 | 77,754.00 |
| May 09 2024 | 0.7814 | 0.0132 | 1.72% | 0.7682 | 0.7837 | 0.757 | 82,293.00 |
| May 08 2024 | 0.7682 | -0.0131 | -1.68% | 0.7813 | 0.7882 | 0.7655 | 79,916.00 |
| May 07 2024 | 0.7813 | -0.0267 | -3.30% | 0.801 | 0.8055 | 0.7793 | 24,961.00 |
| May 06 2024 | 0.808 | -0.003 | -0.37% | 0.8168 | 0.8341 | 0.7997 | 61,856.00 |
| May 05 2024 | 0.811 | -0.0016 | -0.20% | 0.8124 | 0.8174 | 0.799 | 31,453.00 |
| May 04 2024 | 0.8126 | 0.0004 | 0.05% | 0.8116 | 0.8232 | 0.8073 | 26,892.00 |
| May 03 2024 | 0.8122 | 0.0469 | 6.13% | 0.7643 | 0.8129 | 0.7601 | 50,520.00 |
| May 02 2024 | 0.7653 | 0.0217 | 2.92% | 0.7476 | 0.7709 | 0.7391 | 46,919.00 |
| May 01 2024 | 0.7436 | -0.0109 | -1.44% | 0.7538 | 0.7544 | 0.7195 | 55,305.00 |
| Apr 30 2024 | 0.7545 | -0.0308 | -3.92% | 0.7897 | 0.7918 | 0.734 | 77,709.00 |
| Apr 29 2024 | 0.7853 | -0.0163 | -2.03% | 0.7986 | 0.803 | 0.7674 | 116,243.00 |
| Apr 28 2024 | 0.8016 | 0.0001 | 0.01% | 0.8012 | 0.8342 | 0.7988 | 96,445.00 |
| Apr 27 2024 | 0.8015 | 0.0007 | 0.09% | 0.8008 | 0.8059 | 0.7827 | 186,960.00 |
| Apr 26 2024 | 0.8008 | -0.0036 | -0.45% | 0.8044 | 0.8533 | 0.7915 | 100,015.00 |
| Apr 25 2024 | 0.8044 | -0.0082 | -1.01% | 0.8224 | 0.8325 | 0.7752 | 41,346.00 |
| Apr 24 2024 | 0.8126 | -0.0404 | -4.74% | 0.8536 | 0.858 | 0.8088 | 64,801.00 |
| Apr 23 2024 | 0.853 | 0.0291 | 3.53% | 0.8263 | 0.8754 | 0.8233 | 57,347.00 |
| Apr 22 2024 | 0.8239 | 0.0355 | 4.50% | 0.7932 | 0.8344 | 0.7897 | 84,246.00 |
| Apr 21 2024 | 0.7884 | -0.0323 | -3.94% | 0.8201 | 0.8312 | 0.7854 | 66,697.00 |
| Apr 20 2024 | 0.8207 | 0.0498 | 6.46% | 0.7736 | 0.8207 | 0.7639 | 34,343.00 |
| Apr 19 2024 | 0.7709 | -0.0005 | -0.06% | 0.7691 | 0.7793 | 0.7135 | 83,133.00 |
| Apr 18 2024 | 0.7714 | 0.0045 | 0.59% | 0.7657 | 0.7722 | 0.7428 | 59,170.00 |
| Apr 17 2024 | 0.7669 | -0.046 | -5.66% | 0.8134 | 0.8205 | 0.7519 | 66,758.00 |
| Apr 16 2024 | 0.8129 | -0.0173 | -2.08% | 0.8302 | 0.8404 | 0.7922 | 83,325.00 |
| Apr 15 2024 | 0.8302 | -0.0045 | -0.54% | 0.8331 | 0.8843 | 0.8205 | 81,244.00 |
| Apr 14 2024 | 0.8347 | 0.0619 | 8.01% | 0.7776 | 0.838 | 0.7622 | 64,497.00 |
| Apr 13 2024 | 0.7728 | -0.1079 | -12.25% | 0.8807 | 0.9057 | 0.7501 | 102,843.00 |
| Apr 12 2024 | 0.8807 | -0.1793 | -16.92% | 1.06 | 1.07 | 0.8769 | 79,475.00 |
| Apr 11 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.12 | 1.05 | 40,074.00 |
| Apr 10 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.10 | 1.04 | 85,268.00 |
| Apr 09 2024 | 1.09 | -0.060 | -5.22% | 1.15 | 1.16 | 1.09 | 29,011.00 |
| Apr 08 2024 | 1.15 | 0.050 | 4.55% | 1.10 | 1.16 | 1.09 | 96,414.00 |
| Apr 07 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.12 | 1.07 | 51,084.00 |
| Apr 06 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.07 | 1.04 | 66,831.00 |
| Apr 05 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.01 | 84,699.00 |
| Apr 04 2024 | 1.07 | -0.030 | -2.73% | 1.08 | 1.10 | 1.04 | 97,759.00 |
| Apr 03 2024 | 1.10 | -0.050 | -4.35% | 1.15 | 1.17 | 1.10 | 192,889.00 |
| Apr 02 2024 | 1.15 | -0.090 | -7.26% | 1.24 | 1.24 | 1.11 | 243,926.00 |
| Apr 01 2024 | 1.24 | -0.080 | -6.06% | 1.32 | 1.32 | 1.24 | 225,696.00 |
| Mar 31 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.35 | 1.31 | 31,965.00 |
| Mar 30 2024 | 1.35 | -0.060 | -4.26% | 1.41 | 1.41 | 1.34 | 19,801.00 |
| Mar 29 2024 | 1.41 | -0.010 | -0.70% | 1.42 | 1.42 | 1.37 | 38,501.00 |
| Mar 28 2024 | 1.42 | 0.020 | 1.43% | 1.41 | 1.47 | 1.40 | 68,402.00 |
| Mar 27 2024 | 1.40 | -0.030 | -2.10% | 1.43 | 1.48 | 1.33 | 83,037.00 |
| Mar 26 2024 | 1.43 | 0.110 | 8.33% | 1.32 | 1.52 | 1.29 | 80,944.00 |
| Mar 25 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.34 | 1.28 | 216,177.00 |
| Mar 24 2024 | 1.32 | 0.070 | 5.60% | 1.24 | 1.32 | 1.23 | 71,895.00 |
| Mar 23 2024 | 1.25 | -0.100 | -7.41% | 1.36 | 1.38 | 1.23 | 110,083.00 |
| Mar 22 2024 | 1.35 | -0.040 | -2.88% | 1.43 | 1.49 | 1.33 | 173,190.00 |
| Mar 21 2024 | 1.39 | -0.120 | -7.95% | 1.51 | 1.53 | 1.36 | 77,663.00 |
| Mar 20 2024 | 1.51 | 0.180 | 13.53% | 1.36 | 1.55 | 1.30 | 168,212.00 |
| Mar 19 2024 | 1.33 | -0.350 | -20.83% | 1.66 | 1.91 | 1.23 | 181,800.00 |
| Mar 18 2024 | 1.68 | 0.420 | 33.33% | 1.23 | 1.97 | 1.21 | 139,132.00 |
| Mar 17 2024 | 1.26 | 0.230 | 22.33% | 1.03 | 1.26 | 1.03 | 197,404.00 |
| Mar 16 2024 | 1.03 | 0.120 | 13.71% | 0.9001 | 1.20 | 0.883 | 231,377.00 |
| Mar 15 2024 | 0.9058 | -0.0905 | -9.08% | 1.01 | 1.02 | 0.8556 | 333,040.00 |
| Mar 14 2024 | 0.9963 | -0.0037 | -0.37% | 0.9979 | 1.03 | 0.932 | 173,608.00 |
| Mar 13 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.05 | 0.9773 | 121,762.00 |
| Mar 12 2024 | 1.01 | 0.020 | 2.30% | 0.990 | 1.03 | 0.9579 | 103,463.00 |
| Mar 11 2024 | 0.9873 | 0.0524 | 5.60% | 0.9289 | 1.02 | 0.892 | 193,105.00 |
| Mar 10 2024 | 0.9349 | 0.0352 | 3.91% | 0.8997 | 0.976 | 0.8957 | 87,735.00 |
| Mar 09 2024 | 0.8997 | 0.0428 | 4.99% | 0.8569 | 0.9301 | 0.820 | 55,701.00 |
