MatrixETF Historical Data

MDF Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $0.000655
-1.41%
$408,065 $63
Jan 29, 2025 $0.000664
-0.17%
$413,921 $112
Jan 28, 2025 $0.000665
+8.99%
$414,607 $419
Jan 27, 2025 $0.000611
-9.43%
$380,404 $104
Jan 26, 2025 $0.000674
-10.97%
$420,027 $80
Jan 25, 2025 $0.000757
+13.45%
$471,798 $420
Jan 24, 2025 $0.000668
-1.92%
$415,853 $367
Jan 23, 2025 $0.000681
-13.41%
$424,014 $749
Jan 22, 2025 $0.000786
+13.95%
$489,678 $1,697
Jan 21, 2025 $0.00069
+0.00%
$429,745 $319
Jan 20, 2025 $0.00069
+2.53%
$429,745 $408
Jan 19, 2025 $0.000673
-2.00%
$419,154 $108
Jan 18, 2025 $0.000687
-2.69%
$427,690 $256
Jan 17, 2025 $0.000634
-12.41%
$394,920 $10
Jan 16, 2025 $0.000724
-1.51%
$450,865 $629
Jan 15, 2025 $0.000735
-4.83%
$457,780 $472
Jan 14, 2025 $0.000772
+7.42%
$481,018 $553
Jan 13, 2025 $0.000719
-2.26%
$447,812 $10,295
Jan 12, 2025 $0.000735
-3.57%
$458,154 $35,210
Jan 11, 2025 $0.000763
+12.06%
$475,100 $3,726
Jan 10, 2025 $0.000681
-5.32%
$423,952 $114
Jan 9, 2025 $0.000719
+12.12%
$447,750 $198
Jan 8, 2025 $0.000641
-10.85%
$399,343 $138
Jan 7, 2025 $0.000719
+0.14%
$447,937 $862
Jan 6, 2025 $0.000718
+6.45%
$447,314 $518
Jan 5, 2025 $0.000674
-6.20%
$420,214 $738
Jan 4, 2025 $0.000719
+2.73%
$447,999 $803
Jan 3, 2025 $0.0007
+2.82%
$436,100 $210
Jan 2, 2025 $0.000706
-7.51%
$439,838 $723
Jan 1, 2025 $0.000763
+6.26%
$475,536 $469
Dec 31, 2024 $0.000718
-7.78%
$447,501 $764
Dec 30, 2024 $0.000779
+6.93%
$485,255 $71
Dec 29, 2024 $0.000728
-11.51%
$453,793 $83
Dec 28, 2024 $0.000823
+14.59%
$512,791 $36
Dec 27, 2024 $0.000718
+2.10%
$447,501 $77
Dec 26, 2024 $0.000704
-14.91%
$438,281 $233
Dec 25, 2024 $0.000827
+10.99%
$515,096 $658
Dec 24, 2024 $0.000828
+0.00%
$515,969 $39
Dec 23, 2024 $0.000828
+2.55%
$515,969 $233
Dec 22, 2024 $0.000808
+11.27%
$503,135 $261
Dec 21, 2024 $0.000726
-11.16%
$452,173 $358
Dec 20, 2024 $0.000817
+19.85%
$508,991 $2,000
Dec 19, 2024 $0.000682
-4.22%
$424,699 $353
Dec 18, 2024 $0.000712
-2.63%
$443,389 $1,762
Dec 17, 2024 $0.000731
-8.65%
$455,351 $365
Dec 16, 2024 $0.0008
+11.92%
$498,462 $697
Dec 15, 2024 $0.000715
-2.34%
$445,383 $461
Dec 14, 2024 $0.000732
-1.73%
$456,036 $373
Dec 13, 2024 $0.000745
-7.40%
$464,073 $330
Dec 12, 2024 $0.000804
+0.00%
$501,141 $63