MatrixETF Historical Data

MDF
Download
Date Close Price change Market cap Trading volume
Today $ 0.000337
+0.00%
$ 209,702 $ 5,016
Yesterday $ 0.000338
+0.36%
$ 210,325 $ 5,086
May 31, 2026 $ 0.000336
-0.09%
$ 209,577 $ 5,011
May 30, 2026 $ 0.000337
-1.23%
$ 209,826 $ 5,706
May 29, 2026 $ 0.000341
+0.26%
$ 212,505 $ 5,107
May 28, 2026 $ 0.00034
+0.18%
$ 211,633 $ 5,114
May 27, 2026 $ 0.000339
-0.85%
$ 212,381 $ 5,285
May 26, 2026 $ 0.000342
+0.53%
$ 213,066 $ 5,062
May 25, 2026 $ 0.00034
-0.58%
$ 211,945 $ 5,090
May 24, 2026 $ 0.000342
+0.59%
$ 213,004 $ 5,092
May 23, 2026 $ 0.00034
-0.12%
$ 211,695 $ 5,103
May 22, 2026 $ 0.00034
+0.15%
$ 212,007 $ 5,155
May 21, 2026 $ 0.00034
-0.06%
$ 211,695 $ 5,088
May 20, 2026 $ 0.000343
-1.21%
$ 213,502 $ 6,560
May 19, 2026 $ 0.000347
+0.06%
$ 216,119 $ 5,306
May 18, 2026 $ 0.000347
+0.35%
$ 216,306 $ 8,389
May 17, 2026 $ 0.000345
+0.17%
$ 215,558 $ 5,137
May 16, 2026 $ 0.000345
+0.06%
$ 214,499 $ 5,130
May 15, 2026 $ 0.000345
-0.17%
$ 214,686 $ 5,117
May 14, 2026 $ 0.000345
+0.03%
$ 214,935 $ 5,670
May 13, 2026 $ 0.000343
-0.46%
$ 213,876 $ 5,223
May 12, 2026 $ 0.000345
-0.03%
$ 215,122 $ 5,189
May 11, 2026 $ 0.000345
+0.00%
$ 215,183 $ 5,148
May 10, 2026 $ 0.000345
+0.23%
$ 215,184 $ 5,198
May 9, 2026 $ 0.000345
+0.00%
$ 214,686 $ 5,068
May 8, 2026 $ 0.000345
+0.26%
$ 214,873 $ 5,155
May 7, 2026 $ 0.000344
+0.38%
$ 214,437 $ 5,117
May 6, 2026 $ 0.000345
+0.06%
$ 214,686 $ 5,204
May 5, 2026 $ 0.000343
-2.42%
$ 213,564 $ 6,893
May 4, 2026 $ 0.000351
-0.43%
$ 218,860 $ 5,349
May 3, 2026 $ 0.000354
+2.81%
$ 220,729 $ 8,362
May 2, 2026 $ 0.000345
-0.32%
$ 214,686 $ 5,205
May 1, 2026 $ 0.000346
+0.41%
$ 215,371 $ 5,206
Apr 30, 2026 $ 0.000345
-0.26%
$ 214,499 $ 3,918
Apr 29, 2026 $ 0.000346
-0.20%
$ 215,558 $ 9
Apr 28, 2026 $ 0.000345
+0.00%
$ -- $ 9
Apr 27, 2026 $ 0.000345
+0.00%
$ 215,122 $ 9
Apr 26, 2026 $ 0.000345
+0.38%
$ 215,122 $ 4
Apr 25, 2026 $ 0.000344
-0.72%
$ 214,312 $ 20
Apr 24, 2026 $ 0.000346
+0.73%
$ 215,869 $ 4
Apr 23, 2026 $ 0.000344
-0.95%
$ 214,312 $ 14
Apr 22, 2026 $ 0.000346
+0.00%
$ 215,869 $ 4
Apr 21, 2026 $ 0.000346
+0.03%
$ 215,869 $ 4
Apr 20, 2026 $ 0.000346
-0.23%
$ 215,807 $ 10
Apr 19, 2026 $ 0.000347
+0.00%
$ 216,306 $ 4
Apr 18, 2026 $ 0.000346
+0.00%
$ -- $ 1
Apr 17, 2026 $ 0.000346
+0.00%
$ 215,807 $ 3,184
Apr 16, 2026 $ 0.000346
-0.23%
$ 215,807 $ 8,932
Apr 15, 2026 $ 0.000347
+0.23%
$ 216,306 $ 9,159
Apr 14, 2026 $ 0.000346
-0.23%
$ 215,807 $ 9,557
Download