MatrixETF Historical Data

MDF Page 17
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $0.00118
-9.54%
$736,491 $36,133
Feb 15, 2024 $0.00131
+4.82%
$815,127 $30,583
Feb 14, 2024 $0.00125
-1.34%
$778,139 $31,413
Feb 13, 2024 $0.00127
+1.87%
$789,749 $29,199
Feb 12, 2024 $0.00125
+1.32%
$777,762 $28,826
Feb 11, 2024 $0.00124
+4.84%
$772,123 $28,382
Feb 10, 2024 $0.00118
-2.84%
$734,226 $29,407
Feb 9, 2024 $0.00121
+4.58%
$755,464 $31,250
Feb 8, 2024 $0.00116
+2.01%
$720,138 $32,409
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