MatrixETF Historical Data

MDF Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 2024 $0.00135
+54.93%
$841,237 $75,101
Jun 15, 2024 $0.000872
-12.31%
$542,967 $2,713
Jun 14, 2024 $0.000994
-5.99%
$619,187 $7,871
Jun 13, 2024 $0.00106
+3.52%
$657,963 $3,442
Jun 12, 2024 $0.00102
-0.74%
$635,633 $8,872
Jun 11, 2024 $0.00103
-4.23%
$640,382 $3,905
Jun 10, 2024 $0.00107
+4.02%
$668,649 $12,470
Jun 9, 2024 $0.00103
+1.62%
$641,640 $7,135
Jun 8, 2024 $0.00101
+4.01%
$631,424 $6,783
Jun 7, 2024 $0.000974
-1.01%
$607,049 $16,111
Jun 6, 2024 $0.000983
-0.38%
$612,273 $25,352
Jun 5, 2024 $0.000986
-2.00%
$614,178 $23,761
Jun 4, 2024 $0.00101
-7.74%
$627,241 $14,073
Jun 3, 2024 $0.00109
+5.32%
$679,880 $938
Jun 2, 2024 $0.00104
+0.91%
$645,482 $7,150
Jun 1, 2024 $0.00102
+6.80%
$637,595 $964
May 31, 2024 $0.000958
+2.18%
$597,058 $10,262
May 30, 2024 $0.000939
-1.03%
$584,696 $23,893
May 29, 2024 $0.000948
+0.51%
$591,046 $23,971
May 28, 2024 $0.000944
-2.92%
$588,145 $21,926
May 27, 2024 $0.000972
-2.23%
$605,828 $17,206