MatrixETF Historical Data

MDF Page 19
Download
Date Close Price change Market cap Trading volume
Jul 3, 2023 $ 0.000676
-0.05%
$ 421,343 $ 10,493
Jul 2, 2023 $ 0.000669
-2.18%
$ 416,773 $ 10,855
Jul 1, 2023 $ 0.000678
-0.51%
$ 422,508 $ 10,830
Jun 30, 2023 $ 0.00068
+2.13%
$ 423,889 $ 10,170
Jun 29, 2023 $ 0.000667
-0.10%
$ 415,543 $ 9,697
Jun 28, 2023 $ 0.000662
-1.18%
$ 412,142 $ 9,374
Jun 27, 2023 $ 0.000666
-0.82%
$ 415,173 $ 10,740
Jun 26, 2023 $ 0.000673
+3.54%
$ 419,119 $ 10,633
Jun 25, 2023 $ 0.00065
+3.05%
$ 405,070 $ 10,578
Jun 24, 2023 $ 0.00063
+1.17%
$ 392,242 $ 10,627
Jun 23, 2023 $ 0.00062
-3.25%
$ 385,953 $ 10,641
Jun 22, 2023 $ 0.000642
-3.87%
$ 400,263 $ 10,515
Jun 21, 2023 $ 0.000667
+11.49%
$ 415,329 $ 10,781
Jun 20, 2023 $ 0.0006
-4.10%
$ 373,541 $ 20,999
Jun 19, 2023 $ 0.000624
+2.67%
$ 388,746 $ 10,749
Jun 18, 2023 $ 0.000603
-4.34%
$ 375,495 $ 17,535
Jun 17, 2023 $ 0.000632
-2.41%
$ 393,444 $ 53,233
Jun 16, 2023 $ 0.000647
+3.04%
$ 403,058 $ 10,741
Jun 15, 2023 $ 0.000632
+3.36%
$ 393,928 $ 9,865
Jun 14, 2023 $ 0.000613
+1.72%
$ 381,936 $ 8,858
Jun 13, 2023 $ 0.000603
+0.99%
$ 375,810 $ 10,495
Jun 12, 2023 $ 0.000596
-8.47%
$ 371,332 $ 11,237
Jun 11, 2023 $ 0.000658
-1.13%
$ 409,713 $ 10,857
Jun 10, 2023 $ 0.00067
-2.60%
$ 417,343 $ 10,683
Jun 9, 2023 $ 0.000687
+0.39%
$ 428,134 $ 10,415
Jun 8, 2023 $ 0.000687
-2.39%
$ 427,789 $ 10,335
Jun 7, 2023 $ 0.000703
+2.97%
$ 438,145 $ 73,335
Jun 6, 2023 $ 0.000683
+3.94%
$ 425,616 $ 11,086
Jun 5, 2023 $ 0.000656
-12.09%
$ 408,460 $ 11,546
Jun 4, 2023 $ 0.000743
+5.77%
$ 463,019 $ 10,918
Jun 3, 2023 $ 0.000702
+2.56%
$ 437,360 $ 11,154
Jun 2, 2023 $ 0.000686
-0.79%
$ 427,323 $ 10,753
Jun 1, 2023 $ 0.000691
-0.10%
$ 430,436 $ 11,770
May 31, 2023 $ 0.000696
+1.04%
$ 433,766 $ 10,338
May 30, 2023 $ 0.000687
-1.18%
$ 428,135 $ 65,368
May 29, 2023 $ 0.000695
-0.59%
$ 433,243 $ 10,444
May 28, 2023 $ 0.000705
-0.51%
$ 439,085 $ 10,774
May 27, 2023 $ 0.000708
+0.38%
$ 440,934 $ 10,343
May 26, 2023 $ 0.000705
-0.15%
$ 439,415 $ 10,029
May 25, 2023 $ 0.000709
-2.42%
$ 441,449 $ 10,523
May 24, 2023 $ 0.000724
-3.60%
$ 451,203 $ 10,555
May 23, 2023 $ 0.000753
-4.05%
$ 468,850 $ 11,687
May 22, 2023 $ 0.000793
-4.79%
$ 494,345 $ 10,712
May 21, 2023 $ 0.000835
+1.93%
$ 519,905 $ 18,677
May 20, 2023 $ 0.000816
-1.30%
$ 508,655 $ 10,740
May 19, 2023 $ 0.000829
-4.23%
$ 516,679 $ 10,419
May 18, 2023 $ 0.000871
-1.16%
$ 542,607 $ 10,383
May 17, 2023 $ 0.000882
-10.77%
$ 549,791 $ 12,498
May 16, 2023 $ 0.000989
+0.80%
$ 616,101 $ 10,572
May 15, 2023 $ 0.000981
-1.82%
$ 610,980 $ 10,672