MatrixETF Historical Data

MDF Page 15
Download
Date Close Price change Market cap Trading volume
Jan 18, 2024 $ 0.00117
-6.93%
$ 727,120 $ 31,023
Jan 17, 2024 $ 0.00125
+5.70%
$ 776,922 $ 30,118
Jan 16, 2024 $ 0.00118
-8.17%
$ 738,235 $ 37,877
Jan 15, 2024 $ 0.00129
-19.70%
$ 803,353 $ 45,062
Jan 14, 2024 $ 0.00161
-16.47%
$ 1 million $ 117,107
Jan 13, 2024 $ 0.00109
+7.74%
$ 679,249 $ 26,841
Jan 12, 2024 $ 0.000998
-4.13%
$ 621,940 $ 29,773
Jan 11, 2024 $ 0.00104
+7.46%
$ 648,163 $ 31,839
Jan 10, 2024 $ 0.001
-15.94%
$ 625,524 $ 30,621
Jan 9, 2024 $ 0.0012
+17.89%
$ 745,187 $ 33,011
Jan 8, 2024 $ 0.00101
-1.09%
$ 630,174 $ 28,063
Jan 7, 2024 $ 0.00102
-3.86%
$ 636,625 $ 28,642
Jan 6, 2024 $ 0.00107
-2.48%
$ 665,527 $ 26,772
Jan 5, 2024 $ 0.00109
+2.61%
$ 679,727 $ 31,812
Jan 4, 2024 $ 0.00106
+0.92%
$ 662,003 $ 26,731
Jan 3, 2024 $ 0.00105
-11.63%
$ 656,122 $ 31,013
Jan 2, 2024 $ 0.00119
+5.68%
$ 743,114 $ 29,433
Jan 1, 2024 $ 0.00113
+11.26%
$ 702,439 $ 26,024
Dec 31, 2023 $ 0.001
-9.90%
$ 624,001 $ 25,277
Dec 30, 2023 $ 0.00111
+15.50%
$ 691,568 $ 29,331
Dec 29, 2023 $ 0.000959
-7.58%
$ 597,671 $ 33,371
Dec 28, 2023 $ 0.00104
+8.62%
$ 648,020 $ 39,187
Dec 27, 2023 $ 0.000959
-8.96%
$ 597,453 $ 32,154
Dec 26, 2023 $ 0.00105
-3.95%
$ 655,849 $ 33,707
Dec 25, 2023 $ 0.0011
-1.26%
$ 683,585 $ 28,006
Dec 24, 2023 $ 0.00112
+3.27%
$ 695,962 $ 25,502
Dec 23, 2023 $ 0.00108
+2.95%
$ 673,814 $ 30,816
Dec 22, 2023 $ 0.00106
+17.50%
$ 660,914 $ 25,251
Dec 21, 2023 $ 0.000902
-2.76%
$ 561,871 $ 30,497
Dec 20, 2023 $ 0.000926
-6.20%
$ 576,921 $ 31,402
Dec 19, 2023 $ 0.000986
-3.17%
$ 614,213 $ 28,726
Dec 18, 2023 $ 0.00103
-3.50%
$ 638,758 $ 31,662
Dec 17, 2023 $ 0.00106
-6.12%
$ 660,936 $ 51,760
Dec 16, 2023 $ 0.00112
+33.40%
$ 700,237 $ 177,754
Dec 15, 2023 $ 0.000842
-18.39%
$ 524,483 $ 36,060
Dec 14, 2023 $ 0.00103
+11.82%
$ 641,211 $ 38,292
Dec 13, 2023 $ 0.000921
-17.40%
$ 574,012 $ 41,870
Dec 12, 2023 $ 0.00111
-41.95%
$ 691,160 $ 74,598
Dec 11, 2023 $ 0.00191
+91.12%
$ 1.19 million $ 212,532
Dec 10, 2023 $ 0.0011
+70.79%
$ 686,059 $ 109,301
Dec 9, 2023 $ 0.000642
+4.58%
$ 400,194 $ 25,564
Dec 8, 2023 $ 0.000612
+3.44%
$ 381,020 $ 22,651
Dec 7, 2023 $ 0.00059
+3.75%
$ 367,746 $ 23,549
Dec 6, 2023 $ 0.000566
-4.22%
$ 352,604 $ 32,072
Dec 5, 2023 $ 0.000587
-0.09%
$ 365,480 $ 25,377
Dec 4, 2023 $ 0.000587
+1.27%
$ 365,717 $ 21,136
Dec 3, 2023 $ 0.000582
-0.47%
$ 362,311 $ 28,701
Dec 2, 2023 $ 0.000584
+0.84%
$ 363,917 $ 27,062
Dec 1, 2023 $ 0.000575
-3.23%
$ 358,083 $ 28,254
Nov 30, 2023 $ 0.000597
-13.60%
$ 372,051 $ 26,979