MatrixETF Historical Data

MDF Page 17
Download
Date Close Price change Market cap Trading volume
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
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