MatrixETF Historical Data

MDF Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $0.000804
+0.00%
$501,141 $63
Dec 11, 2024 $0.000804
+5.59%
$501,141 $211
Dec 10, 2024 $0.000762
-1.53%
$474,601 $782
Dec 9, 2024 $0.000774
-6.66%
$481,953 $51
Dec 8, 2024 $0.00075
-9.48%
$467,375 $89
Dec 7, 2024 $0.000829
+3.99%
$516,342 $419
Dec 6, 2024 $0.000797
-0.01%
$496,531 $183
Dec 5, 2024 $0.000797
-5.10%
$496,593 $1,622
Dec 4, 2024 $0.00084
+2.43%
$523,258 $162
Dec 3, 2024 $0.00082
-1.48%
$510,860 $94
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