MatrixETF Historical Data

MDF Page 11
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $ 0.000685
-9.31%
$ 426,445 $ 89
Oct 12, 2024 $ 0.000755
+16.72%
$ 470,240 $ 268
Oct 11, 2024 $ 0.000647
-0.96%
$ 402,782 $ 134
Oct 10, 2024 $ 0.000653
-8.67%
$ 406,692 $ 263
Oct 9, 2024 $ 0.000715
-0.92%
$ 445,320 $ 44
Oct 8, 2024 $ 0.000721
-1.73%
$ 449,473 $ 938
Oct 7, 2024 $ 0.000734
+2.59%
$ 457,407 $ 350
Oct 6, 2024 $ 0.000716
-4.12%
$ 445,853 $ 228
Oct 5, 2024 $ 0.000746
+6.69%
$ 465,023 $ 630
Oct 4, 2024 $ 0.0007
+13.83%
$ 435,856 $ 34
Oct 3, 2024 $ 0.000613
-4.53%
$ 381,974 $ 55
Oct 2, 2024 $ 0.000642
+2.59%
$ 400,082 $ 303
Oct 1, 2024 $ 0.000626
-9.37%
$ 389,997 $ 888
Sep 30, 2024 $ 0.000691
-9.33%
$ 430,260 $ 1,385
Sep 29, 2024 $ 0.000762
+14.34%
$ 474,546 $ 9,386
Sep 28, 2024 $ 0.000666
-2.30%
$ 415,043 $ 1,451
Sep 27, 2024 $ 0.000682
+8.81%
$ 424,824 $ 1,198
Sep 26, 2024 $ 0.000627
+2.05%
$ 390,434 $ 867
Sep 25, 2024 $ 0.000614
-0.82%
$ 382,595 $ 853
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