MatrixETF Historical Data

MDF Page 11
Download
Date Close Price change Market cap Trading volume
Aug 5, 2024 $ 0.000634
+5.60%
$ 395,039 $ 456
Aug 4, 2024 $ 0.0006
+8.38%
$ 374,063 $ 287
Aug 3, 2024 $ 0.000554
-4.50%
$ 345,142 $ 969
Aug 2, 2024 $ 0.00058
-8.39%
$ 361,397 $ 670
Aug 1, 2024 $ 0.000633
-4.71%
$ 394,484 $ 1,926
Jul 31, 2024 $ 0.000664
-3.68%
$ 413,839 $ 4,507
Jul 30, 2024 $ 0.00069
+1.82%
$ 429,626 $ 191
Jul 29, 2024 $ 0.000677
-1.43%
$ 421,944 $ 1,701
Jul 28, 2024 $ 0.000687
-9.51%
$ 428,063 $ 2,094
Jul 27, 2024 $ 0.000762
-6.07%
$ 474,415 $ 1,649
Jul 26, 2024 $ 0.000762
+5.69%
$ 474,677 $ 825
Jul 25, 2024 $ 0.000721
-5.36%
$ 449,118 $ 4,551
Jul 24, 2024 $ 0.000762
-4.65%
$ 474,541 $ 25,034
Jul 23, 2024 $ 0.000799
-0.47%
$ 497,692 $ 6,428
Jul 22, 2024 $ 0.000803
-10.07%
$ 500,011 $ 11,241
Jul 21, 2024 $ 0.000892
+0.33%
$ 555,760 $ 15,319
Jul 20, 2024 $ 0.000889
+10.91%
$ 553,940 $ 18,719
Jul 19, 2024 $ 0.000802
+0.11%
$ 499,471 $ 19,554
Jul 18, 2024 $ 0.000801
-2.53%
$ 499,157 $ 19,877
Jul 17, 2024 $ 0.000822
+1.15%
$ 512,193 $ 15,369
Jul 16, 2024 $ 0.000813
+6.03%
$ 506,549 $ 20,356
Jul 15, 2024 $ 0.000768
+2.25%
$ 478,325 $ 6,932
Jul 14, 2024 $ 0.000749
+4.10%
$ 466,893 $ 5,012
Jul 13, 2024 $ 0.00072
-2.78%
$ 448,856 $ 13,816
Jul 12, 2024 $ 0.000741
-2.64%
$ 461,607 $ 12,471
Jul 11, 2024 $ 0.000761
+7.27%
$ 474,118 $ 14,338
Jul 10, 2024 $ 0.000728
-3.13%
$ 453,769 $ 22,103
Jul 9, 2024 $ 0.000754
+0.06%
$ 469,751 $ 22,854
Jul 8, 2024 $ 0.000754
+0.65%
$ 469,507 $ 2,290
Jul 7, 2024 $ 0.000749
+5.71%
$ 466,439 $ 4
Jul 6, 2024 $ 0.000708
-3.73%
$ 441,251 $ 16,318
Jul 5, 2024 $ 0.000736
-4.44%
$ 458,602 $ 13,044
Jul 4, 2024 $ 0.000801
-0.43%
$ 499,197 $ 15,081
Jul 3, 2024 $ 0.000806
-1.05%
$ 502,241 $ 13,017
Jul 2, 2024 $ 0.000814
-2.10%
$ 506,944 $ 10,719
Jul 1, 2024 $ 0.000834
+4.30%
$ 519,318 $ 5,832
Jun 30, 2024 $ 0.0008
-2.95%
$ 498,295 $ 7,504
Jun 29, 2024 $ 0.000824
+2.84%
$ 513,439 $ 12,829
Jun 28, 2024 $ 0.000802
+0.27%
$ 499,356 $ 21,001
Jun 27, 2024 $ 0.000799
+4.77%
$ 498,007 $ 10,336
Jun 26, 2024 $ 0.000763
-4.17%
$ 475,171 $ 18,169
Jun 25, 2024 $ 0.000798
+4.21%
$ 497,040 $ 14,767
Jun 24, 2024 $ 0.000766
-1.94%
$ 477,019 $ 16,911
Jun 23, 2024 $ 0.000781
-2.75%
$ 486,410 $ 18,020
Jun 22, 2024 $ 0.00079
-10.21%
$ 492,257 $ 1,287
Jun 21, 2024 $ 0.00088
+15.35%
$ 548,240 $ 5,069
Jun 20, 2024 $ 0.000765
-2.40%
$ 476,468 $ 14,582
Jun 19, 2024 $ 0.000772
-4.45%
$ 484,578 $ 6,736
Jun 18, 2024 $ 0.000809
-25.58%
$ 504,006 $ 28,147
Jun 17, 2024 $ 0.00109
-19.31%
$ 678,775 $ 18,306