MatrixETF Historical Data

MDF Page 16
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.000691
+11.99%
$ 430,339 $ 32,267
Nov 28, 2023 $ 0.000618
+12.96%
$ 384,758 $ 32,381
Nov 27, 2023 $ 0.000544
+0.53%
$ 338,674 $ 38,476
Nov 26, 2023 $ 0.000541
-1.76%
$ 336,990 $ 42,229
Nov 25, 2023 $ 0.000551
-1.77%
$ 343,092 $ 36,505
Nov 24, 2023 $ 0.000565
+6.47%
$ 351,954 $ 36,620
Nov 23, 2023 $ 0.00053
-1.89%
$ 329,958 $ 33,977
Nov 22, 2023 $ 0.000541
+2.87%
$ 337,058 $ 34,465
Nov 21, 2023 $ 0.000536
+2.27%
$ 333,895 $ 35,152
Nov 20, 2023 $ 0.000525
+2.52%
$ 326,866 $ 34,716
Nov 19, 2023 $ 0.00051
-8.38%
$ 317,901 $ 35,626
Nov 18, 2023 $ 0.000558
-0.65%
$ 347,576 $ 34,278
Nov 17, 2023 $ 0.000556
+8.54%
$ 346,528 $ 34,499
Nov 16, 2023 $ 0.000502
-12.13%
$ 312,785 $ 35,743
Nov 15, 2023 $ 0.000572
+5.90%
$ 356,388 $ 37,223
Nov 14, 2023 $ 0.000539
-16.76%
$ 336,075 $ 38,014
Nov 13, 2023 $ 0.000649
+2.74%
$ 404,177 $ 37,511
Nov 12, 2023 $ 0.000639
+9.75%
$ 398,272 $ 36,912
Nov 11, 2023 $ 0.000576
-0.99%
$ 359,016 $ 34,328
Nov 10, 2023 $ 0.00058
+10.20%
$ 361,522 $ 36,619
Nov 9, 2023 $ 0.000527
+2.80%
$ 328,099 $ 34,854
Nov 8, 2023 $ 0.000513
+0.52%
$ 319,434 $ 38,190
Nov 7, 2023 $ 0.000508
+9.23%
$ 316,752 $ 35,314
Nov 6, 2023 $ 0.000468
-1.63%
$ 292,961 $ 41,155
Nov 5, 2023 $ 0.000474
-4.62%
$ 295,089 $ 36,020
Nov 4, 2023 $ 0.000496
-0.12%
$ 309,198 $ 36,705
Nov 3, 2023 $ 0.000499
-0.94%
$ 311,128 $ 34,706
Nov 2, 2023 $ 0.000505
+5.10%
$ 314,535 $ 32,521
Nov 1, 2023 $ 0.000479
+2.06%
$ 298,408 $ 33,015
Oct 31, 2023 $ 0.000469
-9.57%
$ 292,040 $ 36,898
Oct 30, 2023 $ 0.000516
+10.02%
$ 321,176 $ 32,589
Oct 29, 2023 $ 0.000466
+2.49%
$ 290,999 $ 38,141
Oct 28, 2023 $ 0.000462
+2.03%
$ 287,516 $ 51,138
Oct 27, 2023 $ 0.000446
+6.02%
$ 277,861 $ 47,702
Oct 26, 2023 $ 0.000419
+3.48%
$ 261,033 $ 49,484
Oct 25, 2023 $ 0.000395
-0.15%
$ 246,208 $ 41,185
Oct 24, 2023 $ 0.000397
+0.39%
$ 247,078 $ 48,237
Oct 23, 2023 $ 0.000394
-2.71%
$ 245,205 $ 47,172
Oct 22, 2023 $ 0.000411
-1.66%
$ 255,869 $ 45,567
Oct 21, 2023 $ 0.000418
+0.44%
$ 260,157 $ 47,057
Oct 20, 2023 $ 0.000413
-0.44%
$ 257,397 $ 46,578
Oct 19, 2023 $ 0.000416
+1.36%
$ 259,024 $ 46,072
Oct 18, 2023 $ 0.000412
-1.60%
$ 256,924 $ 40,369
Oct 17, 2023 $ 0.000422
-0.43%
$ 263,027 $ 39,433
Oct 16, 2023 $ 0.000423
-2.51%
$ 263,831 $ 39,810
Oct 15, 2023 $ 0.000435
-0.35%
$ 271,032 $ 38,117
Oct 14, 2023 $ 0.000435
-2.32%
$ 270,736 $ 31,796
Oct 13, 2023 $ 0.000448
-4.96%
$ 279,210 $ 37,571
Oct 12, 2023 $ 0.000473
-4.24%
$ 294,990 $ 39,869
Oct 11, 2023 $ 0.000493
-4.19%
$ 307,160 $ 39,759