MatrixETF Historical Data

MDF Page 19
Download
Date Close Price change Market cap Trading volume
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
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