MatrixETF Historical Data

MDF Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $0.0013
+6.86%
$807,112 $17,227
Apr 5, 2024 $0.00121
-3.22%
$755,453 $13,185
Apr 4, 2024 $0.00125
+8.78%
$780,677 $16,569
Apr 3, 2024 $0.00115
-4.64%
$717,774 $14,468
Apr 2, 2024 $0.00121
+1.86%
$753,303 $16,473
Apr 1, 2024 $0.00119
-6.91%
$738,921 $19,378
Mar 31, 2024 $0.00127
+0.07%
$793,606 $27,066
Mar 30, 2024 $0.00127
-8.69%
$794,089 $36,246
Mar 29, 2024 $0.00139
-33.96%
$868,996 $88,719
Mar 28, 2024 $0.00186
-29.55%
$1.16 million $177,559
Mar 27, 2024 $0.0025
+121.11%
$1.56 million $363,591
Mar 26, 2024 $0.00113
-0.67%
$704,219 $29,724
Mar 25, 2024 $0.00114
-0.71%
$710,602 $25,569
Mar 24, 2024 $0.00115
+13.07%
$715,107 $50,762
Mar 23, 2024 $0.00101
+1.65%
$629,959 $32,294
Mar 22, 2024 $0.000999
-1.09%
$622,284 $33,242
Mar 21, 2024 $0.00101
+5.76%
$628,421 $34,499
Mar 20, 2024 $0.000952
+5.86%
$593,116 $28,859
Mar 19, 2024 $0.0009
-2.28%
$560,532 $35,526
Mar 18, 2024 $0.000915
+0.43%
$569,993 $30,910
Mar 17, 2024 $0.000911
-1.04%
$567,774 $40,397
Mar 16, 2024 $0.000921
-3.74%
$573,954 $27,706
Mar 15, 2024 $0.000956
-9.34%
$595,569 $30,763
Mar 14, 2024 $0.00105
+0.79%
$656,584 $30,877
Mar 13, 2024 $0.00105
-4.55%
$652,259 $33,608
Mar 12, 2024 $0.0011
+5.84%
$682,524 $34,655
Mar 11, 2024 $0.00104
-4.23%
$645,019 $34,641
Mar 10, 2024 $0.00108
+2.52%
$670,951 $29,158
Mar 9, 2024 $0.00105
+4.73%
$654,504 $23,312
Mar 8, 2024 $0.000999
+1.07%
$622,186 $31,306
Mar 7, 2024 $0.00099
+2.91%
$616,998 $27,329
Mar 6, 2024 $0.000962
-0.84%
$599,345 $30,548
Mar 5, 2024 $0.000959
-3.18%
$597,745 $23,793
Mar 4, 2024 $0.00099
+10.23%
$616,501 $35,889
Mar 3, 2024 $0.000901
-1.33%
$561,338 $31,768
Mar 2, 2024 $0.000919
-2.86%
$572,709 $30,181
Mar 1, 2024 $0.000947
+7.38%
$589,918 $31,738
Feb 29, 2024 $0.000882
-2.61%
$549,363 $30,587
Feb 28, 2024 $0.000904
-3.07%
$562,923 $27,836
Feb 27, 2024 $0.00093
+0.97%
$579,489 $31,003
Feb 26, 2024 $0.00092
+4.86%
$572,991 $32,739
Feb 25, 2024 $0.000877
+5.38%
$546,552 $29,407
Feb 24, 2024 $0.000833
-7.28%
$518,952 $30,128
Feb 23, 2024 $0.000894
-3.04%
$557,017 $25,458
Feb 22, 2024 $0.000933
+5.98%
$581,117 $28,529
Feb 21, 2024 $0.00088
-1.45%
$548,358 $27,993
Feb 20, 2024 $0.000892
-10.89%
$555,785 $35,006
Feb 19, 2024 $0.000978
-9.74%
$609,087 $34,691
Feb 18, 2024 $0.00108
-11.21%
$674,313 $34,046
Feb 17, 2024 $0.00122
+3.34%
$762,315 $31,852