MatrixETF Historical Data

MDF Page 18
Download
Date Close Price change Market cap Trading volume
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
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