MatrixETF Historical Data

MDF Page 10
Download
Date Close Price change Market cap Trading volume
Sep 24, 2024 $ 0.000619
+2.56%
$ 385,762 $ 210
Sep 23, 2024 $ 0.000604
+0.54%
$ 376,133 $ 1,285
Sep 22, 2024 $ 0.000601
-7.39%
$ 374,112 $ 1,804
Sep 21, 2024 $ 0.000648
+4.55%
$ 403,960 $ 1,138
Sep 20, 2024 $ 0.000621
+4.02%
$ 386,634 $ 2,625
Sep 19, 2024 $ 0.000596
-0.70%
$ 371,247 $ 10,984
Sep 18, 2024 $ 0.000837
+60.93%
$ 521,352 $ 5,920
Sep 17, 2024 $ 0.00052
+8.14%
$ 323,960 $ 587
Sep 16, 2024 $ 0.000481
-3.67%
$ 299,586 $ 197
Sep 15, 2024 $ 0.000499
+1.79%
$ 311,002 $ 33
Sep 14, 2024 $ 0.00049
-1.80%
$ 305,519 $ 166
Sep 13, 2024 $ 0.000499
+8.54%
$ 311,126 $ 84
Sep 12, 2024 $ 0.00046
-3.94%
$ 286,642 $ 92
Sep 11, 2024 $ 0.000479
-0.37%
$ 298,413 $ 81
Sep 10, 2024 $ 0.000481
-4.63%
$ 299,525 $ 77
Sep 9, 2024 $ 0.000504
-4.81%
$ 314,058 $ 1,185
Sep 8, 2024 $ 0.00053
+7.80%
$ 330,041 $ 97
Sep 7, 2024 $ 0.000491
-14.87%
$ 305,955 $ 253
Sep 6, 2024 $ 0.000577
+3.02%
$ 359,409 $ 103
Sep 5, 2024 $ 0.00056
-6.65%
$ 348,880 $ 75
Sep 4, 2024 $ 0.0006
+7.13%
$ 373,738 $ 66
Sep 3, 2024 $ 0.00056
-7.27%
$ 348,880 $ 21
Sep 2, 2024 $ 0.0006
+11.11%
$ 373,800 $ 42
Sep 1, 2024 $ 0.00054
+3.25%
$ 336,420 $ 135
Aug 31, 2024 $ 0.000523
+4.60%
$ 325,829 $ 76
Aug 30, 2024 $ 0.0005
-6.97%
$ 311,500 $ 58
Aug 29, 2024 $ 0.000537
+2.77%
$ 334,854 $ 73
Aug 28, 2024 $ 0.000523
+4.60%
$ 325,837 $ 162
Aug 27, 2024 $ 0.0005
-2.27%
$ 311,500 $ 109
Aug 26, 2024 $ 0.000509
-6.10%
$ 317,169 $ 85
Aug 25, 2024 $ 0.000539
-3.33%
$ 335,592 $ 214
Aug 24, 2024 $ 0.000573
-8.00%
$ 356,981 $ 631
Aug 23, 2024 $ 0.000623
-0.43%
$ 388,038 $ 374
Aug 22, 2024 $ 0.000626
+17.22%
$ 389,706 $ 759
Aug 21, 2024 $ 0.000517
-6.00%
$ 322,091 $ 65
Aug 20, 2024 $ 0.00055
+0.02%
$ 342,650 $ 22
Aug 19, 2024 $ 0.00055
+0.28%
$ 342,588 $ 64
Aug 18, 2024 $ 0.000548
+11.43%
$ 341,659 $ 294
Aug 17, 2024 $ 0.000491
-0.59%
$ 306,080 $ 862
Aug 16, 2024 $ 0.000494
-24.60%
$ 307,900 $ 3,999
Aug 15, 2024 $ 0.000647
+2.33%
$ 403,026 $ 37
Aug 14, 2024 $ 0.000632
+11.58%
$ 393,861 $ 42
Aug 13, 2024 $ 0.000567
+0.02%
$ 352,992 $ 100
Aug 12, 2024 $ 0.000566
-0.74%
$ 352,930 $ 86
Aug 11, 2024 $ 0.00058
+5.42%
$ 361,278 $ 27
Aug 10, 2024 $ 0.00055
-5.16%
$ 342,712 $ 14
Aug 9, 2024 $ 0.00058
-3.52%
$ 361,340 $ 45
Aug 8, 2024 $ 0.000601
+2.09%
$ 374,347 $ 214
Aug 7, 2024 $ 0.000589
-2.93%
$ 367,257 $ 282
Aug 6, 2024 $ 0.000607
-4.23%
$ 378,329 $ 176