MatrixETF Historical Data

MDF
Download
Date Close Price change Market cap Trading volume
Jul 2026 $0.000315
-3.55%
$196,120 $147,449
Jun 2026 $0.000327
-2.91%
$203,472 $146,117
May 2026 $0.000336
-2.27%
$209,577 $163,100
Apr 2026 $0.000346
+1.29%
$214,499 $153,282
Mar 2026 $0.000342
+2.21%
$212,817 $310,247
Feb 2026 $0.000334
-2.76%
$208,207 $290,018
Jan 2026 $0.000344
-4.13%
$214,125 $361,351
Dec 2025 $0.000358
-3.21%
$222,847 $167,064
Oct 2025 $0.000516
+0.00%
$-- $913
Aug 2025 $0.000416
+18.56%
$-- $645,646
Jul 2025 $0.000351
-4.38%
$218,611 $2.36 million
Jun 2025 $0.000369
-16.01%
$228,890 $2.33 million
May 2025 $0.000439
+8.40%
$273,310 $1.16 million
Apr 2025 $0.000405
-21.77%
$252,128 $888,232
Mar 2025 $0.000517
-1.86%
$322,278 $16,274
Feb 2025 $0.000527
-24.93%
$328,383 $6,766
Jan 2025 $0.000655
-8.81%
$437,408 $60,769
Dec 2024 $0.000779
-2.93%
$447,501 $13,472
Nov 2024 $0.000802
+8.49%
$499,895 $28,039
Oct 2024 $0.000739
+7.01%
$460,794 $20,409
Sep 2024 $0.000691
+32.05%
$430,260 $42,401
Aug 2024 $0.000523
-21.29%
$325,829 $13,177
Jul 2024 $0.000664
-16.88%
$413,839 $341,247
Jun 2024 $0.0008
-16.53%
$498,295 $410,307
May 2024 $0.000958
-12.07%
$597,058 $549,262
Apr 2024 $0.00109
-14.42%
$679,294 $471,762
Mar 2024 $0.00127
+44.46%
$793,606 $1.52 million
Feb 2024 $0.000882
-20.55%
$549,363 $935,316
Jan 2024 $0.00109
+7.08%
$676,073 $1.29 million
Dec 2023 $0.001
+68.63%
$624,001 $1.4 million
Nov 2023 $0.000597
+27.24%
$372,051 $1.07 million
Oct 2023 $0.000469
-11.96%
$292,040 $1.23 million
Sep 2023 $0.000535
+8.22%
$333,228 $811,799
Aug 2023 $0.000493
-28.53%
$306,937 $678,642
Jul 2023 $0.000691
+1.31%
$430,245 $629,676
Jun 2023 $0.00068
-1.62%
$423,889 $440,319
May 2023 $0.000696
-23.75%
$433,766 $428,829
Apr 2023 $0.000914
-24.47%
$569,228 $734,616
Mar 2023 $0.00121
+28.86%
$753,020 $238,497
Download