MatrixETF Historical Data

MDF Page 16
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 0.00113
-0.82%
$ 706,107 $ 33,201
Feb 6, 2024 $ 0.00114
-4.03%
$ 711,605 $ 34,741
Feb 5, 2024 $ 0.00119
-0.94%
$ 740,119 $ 31,270
Feb 4, 2024 $ 0.0012
-9.56%
$ 746,279 $ 33,496
Feb 3, 2024 $ 0.00134
+10.55%
$ 832,910 $ 54,412
Feb 2, 2024 $ 0.00121
+4.48%
$ 756,727 $ 34,623
Feb 1, 2024 $ 0.00116
+4.59%
$ 723,140 $ 36,697
Jan 31, 2024 $ 0.00109
-3.98%
$ 676,073 $ 30,256
Jan 30, 2024 $ 0.00113
-5.87%
$ 704,196 $ 33,923
Jan 29, 2024 $ 0.00119
-0.58%
$ 743,071 $ 32,618
Jan 28, 2024 $ 0.0012
+6.79%
$ 748,172 $ 36,967
Jan 27, 2024 $ 0.00113
-2.52%
$ 701,327 $ 34,972
Jan 26, 2024 $ 0.00115
-5.98%
$ 718,486 $ 31,361
Jan 25, 2024 $ 0.00123
+7.38%
$ 763,804 $ 30,305
Jan 24, 2024 $ 0.00115
-7.73%
$ 713,564 $ 35,019
Jan 23, 2024 $ 0.00124
+8.73%
$ 771,025 $ 38,853
Jan 22, 2024 $ 0.00112
-22.17%
$ 699,294 $ 122,891
Jan 21, 2024 $ 0.00143
+32.51%
$ 890,594 $ 162,209
Jan 20, 2024 $ 0.00108
-6.37%
$ 672,102 $ 30,129
Jan 19, 2024 $ 0.00114
-1.36%
$ 713,038 $ 31,643
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