MatrixETF Historical Data

MDF Page 10
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 0.000832
+0.10%
$ 518,523 $ 389
Dec 1, 2024 $ 0.000831
+3.63%
$ 518,025 $ 1,014
Nov 30, 2024 $ 0.000802
+4.98%
$ 499,895 $ 436
Nov 29, 2024 $ 0.000764
+2.07%
$ 476,159 $ 946
Nov 28, 2024 $ 0.000749
+1.88%
$ 466,502 $ 281
Nov 27, 2024 $ 0.000735
+2.46%
$ 457,905 $ 310
Nov 26, 2024 $ 0.000717
+4.18%
$ 446,913 $ 658
Nov 25, 2024 $ 0.000689
-17.60%
$ 428,980 $ 3,977
Nov 24, 2024 $ 0.000836
-2.84%
$ 520,579 $ 265
Nov 23, 2024 $ 0.00086
+2.75%
$ 535,780 $ 309
Nov 22, 2024 $ 0.000837
+3.52%
$ 521,451 $ 1,354
Nov 21, 2024 $ 0.000809
+7.31%
$ 503,740 $ 1,471
Nov 20, 2024 $ 0.000754
+12.19%
$ 469,431 $ 576
Nov 19, 2024 $ 0.000672
-16.15%
$ 418,407 $ 484
Nov 18, 2024 $ 0.000801
+14.69%
$ 499,004 $ 562
Nov 17, 2024 $ 0.000698
+8.30%
$ 435,103 $ 24
Nov 16, 2024 $ 0.000645
-7.73%
$ 401,773 $ 230
Nov 15, 2024 $ 0.000699
+4.55%
$ 435,415 $ 531
Nov 14, 2024 $ 0.000668
+3.74%
$ 416,421 $ 355
Nov 13, 2024 $ 0.000644
-14.40%
$ 401,405 $ 1,342
Nov 12, 2024 $ 0.000753
+3.36%
$ 468,932 $ 1,406
Nov 11, 2024 $ 0.000728
-0.13%
$ 453,601 $ 886
Nov 10, 2024 $ 0.000729
-5.67%
$ 454,201 $ 565
Nov 9, 2024 $ 0.000773
+7.87%
$ 481,536 $ 2,668
Nov 8, 2024 $ 0.000779
+6.56%
$ 485,208 $ 1,269
Nov 7, 2024 $ 0.000731
-6.80%
$ 455,385 $ 2,154
Nov 6, 2024 $ 0.000784
+1.87%
$ 488,618 $ 760
Nov 5, 2024 $ 0.00077
-0.95%
$ 479,648 $ 138
Nov 4, 2024 $ 0.000778
-3.50%
$ 484,412 $ 513
Nov 3, 2024 $ 0.000805
+16.27%
$ 501,409 $ 2,336
Nov 2, 2024 $ 0.000692
-0.55%
$ 431,220 $ 514
Nov 1, 2024 $ 0.000696
-5.90%
$ 433,591 $ 722
Oct 31, 2024 $ 0.00074
+0.06%
$ 460,794 $ 670
Oct 30, 2024 $ 0.000739
+0.54%
$ 460,497 $ 970
Oct 29, 2024 $ 0.000735
+9.34%
$ 457,953 $ 1,343
Oct 28, 2024 $ 0.000672
+4.26%
$ 418,844 $ 419
Oct 27, 2024 $ 0.000645
-2.76%
$ 401,702 $ 709
Oct 26, 2024 $ 0.000663
-4.45%
$ 413,092 $ 501
Oct 25, 2024 $ 0.000694
+3.52%
$ 432,169 $ 910
Oct 24, 2024 $ 0.00067
-8.82%
$ 417,399 $ 241
Oct 23, 2024 $ 0.000735
+9.68%
$ 457,958 $ 5
Oct 22, 2024 $ 0.00067
-2.07%
$ 417,554 $ 9,999
Oct 21, 2024 $ 0.000684
-3.59%
$ 426,386 $ 3
Oct 20, 2024 $ 0.00071
+11.81%
$ 442,268 $ 158
Oct 19, 2024 $ 0.000635
-0.59%
$ 395,543 $ 261
Oct 18, 2024 $ 0.000639
-10.17%
$ 397,910 $ 164
Oct 17, 2024 $ 0.000711
+3.91%
$ 442,953 $ 144
Oct 16, 2024 $ 0.000684
+1.70%
$ 426,271 $ 185
Oct 15, 2024 $ 0.000673
-6.62%
$ 419,154 $ 74
Oct 14, 2024 $ 0.000721
+5.63%
$ 448,872 $ 99