MatrixETF Historical Data

MDF Page 17
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.000513
+3.61%
$ 319,441 $ 19,224
Oct 9, 2023 $ 0.000497
-0.68%
$ 309,514 $ 38,293
Oct 8, 2023 $ 0.000494
-6.56%
$ 308,071 $ 38,823
Oct 7, 2023 $ 0.000525
+0.95%
$ 326,847 $ 40,617
Oct 6, 2023 $ 0.000523
+2.91%
$ 325,773 $ 39,092
Oct 5, 2023 $ 0.000507
-4.20%
$ 315,935 $ 39,465
Oct 4, 2023 $ 0.00052
+6.43%
$ 324,084 $ 39,245
Oct 3, 2023 $ 0.000483
-5.04%
$ 301,065 $ 23,887
Oct 2, 2023 $ 0.000509
-0.14%
$ 316,930 $ 19,337
Oct 1, 2023 $ 0.000505
-5.20%
$ 314,452 $ 44,755
Sep 30, 2023 $ 0.000535
+1.06%
$ 333,228 $ 40,117
Sep 29, 2023 $ 0.000529
-0.97%
$ 329,876 $ 40,707
Sep 28, 2023 $ 0.000533
+2.44%
$ 331,863 $ 39,706
Sep 27, 2023 $ 0.000519
-2.97%
$ 323,329 $ 39,550
Sep 26, 2023 $ 0.000534
-1.02%
$ 331,346 $ 32,108
Sep 25, 2023 $ 0.000539
+3.66%
$ 335,639 $ 25,851
Sep 24, 2023 $ 0.000522
-0.46%
$ 325,114 $ 25,490
Sep 23, 2023 $ 0.000522
+7.94%
$ 325,372 $ 25,463
Sep 22, 2023 $ 0.000485
+0.75%
$ 302,219 $ 25,961
Sep 21, 2023 $ 0.000486
-1.77%
$ 302,918 $ 26,518
Sep 20, 2023 $ 0.000493
+0.52%
$ 307,424 $ 25,136
Sep 19, 2023 $ 0.000494
-0.11%
$ 307,882 $ 26,250
Sep 18, 2023 $ 0.000494
-2.27%
$ 307,759 $ 26,369
Sep 17, 2023 $ 0.000504
+0.15%
$ 313,706 $ 27,359
Sep 16, 2023 $ 0.000502
+0.36%
$ 312,796 $ 25,887
Sep 15, 2023 $ 0.000499
+0.07%
$ 310,752 $ 26,676
Sep 14, 2023 $ 0.000496
-1.61%
$ 308,992 $ 26,019
Sep 13, 2023 $ 0.000503
+1.29%
$ 313,096 $ 26,066
Sep 12, 2023 $ 0.000498
+5.82%
$ 310,366 $ 25,944
Sep 11, 2023 $ 0.000471
-6.33%
$ 293,632 $ 24,002
Sep 10, 2023 $ 0.000504
+13.19%
$ 314,007 $ 23,875
Sep 9, 2023 $ 0.000445
-0.81%
$ 277,529 $ 23,855
Sep 8, 2023 $ 0.000448
+1.21%
$ 278,847 $ 27,312
Sep 7, 2023 $ 0.000444
+1.88%
$ 276,421 $ 25,692
Sep 6, 2023 $ 0.000433
-9.35%
$ 269,620 $ 26,233
Sep 5, 2023 $ 0.000476
+2.91%
$ 296,613 $ 26,509
Sep 4, 2023 $ 0.000463
-3.14%
$ 288,493 $ 21,589
Sep 3, 2023 $ 0.000477
+2.11%
$ 297,362 $ 17,348
Sep 2, 2023 $ 0.000468
-3.33%
$ 291,587 $ 18,338
Sep 1, 2023 $ 0.000483
-2.37%
$ 300,635 $ 19,868
Aug 31, 2023 $ 0.000493
-5.20%
$ 306,937 $ 18,231
Aug 30, 2023 $ 0.000517
-6.44%
$ 321,853 $ 19,522
Aug 29, 2023 $ 0.000551
-10.07%
$ 343,543 $ 19,895
Aug 28, 2023 $ 0.000614
-9.82%
$ 382,762 $ 19,144
Aug 27, 2023 $ 0.000685
-1.07%
$ 426,847 $ 23,846
Aug 26, 2023 $ 0.000694
-1.69%
$ 432,470 $ 64,110
Aug 25, 2023 $ 0.000705
+11.51%
$ 439,449 $ 19,937
Aug 24, 2023 $ 0.000637
+0.34%
$ 396,920 $ 17,935
Aug 23, 2023 $ 0.000635
-3.38%
$ 395,396 $ 18,538
Aug 22, 2023 $ 0.000658
-1.68%
$ 410,147 $ 18,278