MatrixETF Historical Data

MDF Page 12
Download
Date Close Price change Market cap Trading volume
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
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