MatrixETF Historical Data

MDF Page 18
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $ 0.000516
+10.02%
$ 321,176 $ 32,589
Oct 29, 2023 $ 0.000466
+2.49%
$ 290,999 $ 38,141
Oct 28, 2023 $ 0.000462
+2.03%
$ 287,516 $ 51,138
Oct 27, 2023 $ 0.000446
+6.02%
$ 277,861 $ 47,702
Oct 26, 2023 $ 0.000419
+3.48%
$ 261,033 $ 49,484
Oct 25, 2023 $ 0.000395
-0.15%
$ 246,208 $ 41,185
Oct 24, 2023 $ 0.000397
+0.39%
$ 247,078 $ 48,237
Oct 23, 2023 $ 0.000394
-2.71%
$ 245,205 $ 47,172
Oct 22, 2023 $ 0.000411
-1.66%
$ 255,869 $ 45,567
Oct 21, 2023 $ 0.000418
+0.44%
$ 260,157 $ 47,057
Oct 20, 2023 $ 0.000413
-0.44%
$ 257,397 $ 46,578
Oct 19, 2023 $ 0.000416
+1.36%
$ 259,024 $ 46,072
Oct 18, 2023 $ 0.000412
-1.60%
$ 256,924 $ 40,369
Oct 17, 2023 $ 0.000422
-0.43%
$ 263,027 $ 39,433
Oct 16, 2023 $ 0.000423
-2.51%
$ 263,831 $ 39,810
Oct 15, 2023 $ 0.000435
-0.35%
$ 271,032 $ 38,117
Oct 14, 2023 $ 0.000435
-2.32%
$ 270,736 $ 31,796
Oct 13, 2023 $ 0.000448
-4.96%
$ 279,210 $ 37,571
Oct 12, 2023 $ 0.000473
-4.24%
$ 294,990 $ 39,869
Oct 11, 2023 $ 0.000493
-4.19%
$ 307,160 $ 39,759
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