MatrixETF Historical Data

MDF Page 15
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $0.000995
+0.69%
$619,722 $22,218
May 25, 2024 $0.000988
+0.06%
$615,593 $7,155
May 24, 2024 $0.000987
+5.30%
$614,938 $10,783
May 23, 2024 $0.000937
-2.24%
$583,588 $19,928
May 22, 2024 $0.000958
+0.76%
$597,069 $14,262
May 21, 2024 $0.000946
-2.95%
$589,121 $13,483
May 20, 2024 $0.000975
-7.54%
$607,460 $19,279
May 19, 2024 $0.00106
-14.67%
$657,804 $22,598
May 18, 2024 $0.00124
+0.61%
$770,218 $15,641
May 17, 2024 $0.00123
+6.78%
$767,830 $17,167
May 16, 2024 $0.00115
-0.48%
$718,256 $24,088
May 15, 2024 $0.00116
+1.66%
$721,214 $23,046
May 14, 2024 $0.00114
-4.14%
$709,842 $19,483
May 13, 2024 $0.00119
+4.68%
$739,927 $21,353
May 12, 2024 $0.00114
+2.28%
$707,355 $20,586
May 11, 2024 $0.00111
-1.17%
$691,528 $18,017
May 10, 2024 $0.00112
+0.02%
$700,126 $5,753
May 9, 2024 $0.00112
+8.16%
$699,762 $18,346
May 8, 2024 $0.00104
+0.01%
$646,858 $16,855
May 7, 2024 $0.00104
-4.83%
$646,255 $19,785
May 6, 2024 $0.00109
+1.30%
$679,045 $11,965
May 5, 2024 $0.00107
-0.82%
$669,017 $14,942
May 4, 2024 $0.00108
-0.67%
$674,536 $17,889
May 3, 2024 $0.00109
+2.75%
$678,707 $14,104
May 2, 2024 $0.00106
+0.15%
$660,567 $19,559
May 1, 2024 $0.00106
-2.88%
$658,272 $23,719
Apr 30, 2024 $0.00109
-6.56%
$679,294 $20,549
Apr 29, 2024 $0.00117
-2.12%
$725,928 $23,493
Apr 28, 2024 $0.00119
+3.92%
$739,927 $12,777
Apr 27, 2024 $0.00114
+1.55%
$712,017 $4,127
Apr 26, 2024 $0.00112
-3.96%
$700,086 $18,600
Apr 25, 2024 $0.00117
+2.19%
$727,209 $11,692
Apr 24, 2024 $0.00114
-0.04%
$711,668 $13,070
Apr 23, 2024 $0.00114
+1.96%
$711,774 $13,891
Apr 22, 2024 $0.00112
-3.22%
$698,120 $15,174
Apr 21, 2024 $0.00115
-5.93%
$717,783 $16,701
Apr 20, 2024 $0.00122
+14.60%
$762,961 $18,488
Apr 19, 2024 $0.00107
+8.24%
$665,808 $12,354
Apr 18, 2024 $0.000987
-8.99%
$614,835 $9,950
Apr 17, 2024 $0.00108
+14.59%
$675,515 $20,787
Apr 16, 2024 $0.000946
-2.76%
$589,148 $23,689
Apr 15, 2024 $0.000972
+1.38%
$605,685 $12,669
Apr 14, 2024 $0.000959
-4.97%
$597,566 $11,003
Apr 13, 2024 $0.00101
-15.45%
$628,846 $5,529
Apr 12, 2024 $0.00121
-2.50%
$755,258 $10,338
Apr 11, 2024 $0.00124
-3.67%
$773,463 $16,314
Apr 10, 2024 $0.00129
-3.64%
$802,805 $15,633
Apr 9, 2024 $0.00134
-3.77%
$835,967 $12,369
Apr 8, 2024 $0.00139
-1.19%
$867,502 $15,602
Apr 7, 2024 $0.00141
+9.17%
$880,944 $39,663