MatrixETF Historical Data

MDF Page 20
Download
Date Close Price change Market cap Trading volume
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
Aug 21, 2023 $0.00067
+0.56%
$417,630 $18,505
Aug 20, 2023 $0.000668
+0.51%
$416,178 $18,941
Aug 19, 2023 $0.000664
+1.15%
$413,597 $18,869
Aug 18, 2023 $0.000657
-0.84%
$409,571 $18,635
Aug 17, 2023 $0.000661
-3.89%
$411,763 $19,200
Aug 16, 2023 $0.00069
+1.87%
$430,048 $16,824
Aug 15, 2023 $0.000678
+0.65%
$422,143 $15,209
Aug 14, 2023 $0.00068
-0.34%
$423,773 $19,200
Aug 13, 2023 $0.000682
-0.95%
$424,790 $81,045
Aug 12, 2023 $0.000685
-1.39%
$426,551 $18,632
Aug 11, 2023 $0.000695
-0.91%
$433,010 $18,285
Aug 10, 2023 $0.000703
+3.73%
$438,188 $6,649
Aug 9, 2023 $0.000677
+0.34%
$421,596 $18,112
Aug 8, 2023 $0.000674
+0.33%
$419,843 $18,964
Aug 7, 2023 $0.000674
+0.48%
$419,737 $18,689
Aug 6, 2023 $0.000671
-0.46%
$417,761 $18,258
Aug 5, 2023 $0.000671
-0.88%
$417,919 $18,877
Aug 4, 2023 $0.000676
-3.13%
$421,224 $18,935
Aug 3, 2023 $0.000702
+1.61%
$437,484 $19,094
Aug 2, 2023 $0.000691
+0.35%
$430,395 $18,793
Aug 1, 2023 $0.000688
-0.19%
$428,659 $19,489