MatrixETF Historical Data

MDF Page 21
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $0.000691
+2.39%
$430,245 $19,651
Jul 30, 2023 $0.000673
-0.77%
$419,467 $80,500
Jul 29, 2023 $0.000681
-1.09%
$424,037 $17,874
Jul 28, 2023 $0.00069
+1.62%
$429,571 $17,951
Jul 27, 2023 $0.000682
-0.89%
$424,581 $18,438
Jul 26, 2023 $0.000689
+0.11%
$429,003 $18,842
Jul 25, 2023 $0.000688
-6.84%
$428,846 $17,785
Jul 24, 2023 $0.000738
-1.92%
$459,990 $83,012
Jul 23, 2023 $0.000754
+0.99%
$469,659 $19,130
Jul 22, 2023 $0.000747
+1.20%
$465,483 $17,954
Jul 21, 2023 $0.000738
-5.31%
$459,511 $14,164
Jul 20, 2023 $0.000782
+0.83%
$487,488 $11,030
Jul 19, 2023 $0.000777
+3.03%
$484,122 $10,503
Jul 18, 2023 $0.000754
+3.18%
$469,869 $10,745
Jul 17, 2023 $0.000739
+6.09%
$460,200 $10,738
Jul 16, 2023 $0.000696
+3.96%
$433,534 $10,201
Jul 15, 2023 $0.000667
+4.41%
$415,407 $10,438
Jul 14, 2023 $0.000636
-0.35%
$396,486 $51,080
Jul 13, 2023 $0.000642
+3.40%
$399,816 $10,636
Jul 12, 2023 $0.000622
-1.18%
$387,772 $10,600
Jul 11, 2023 $0.000629
-1.58%
$391,616 $16,754
Jul 10, 2023 $0.00064
-0.38%
$398,626 $23,858
Jul 9, 2023 $0.000642
+2.91%
$400,093 $24,730
Jul 8, 2023 $0.000624
-2.11%
$388,891 $22,174
Jul 7, 2023 $0.000642
+1.27%
$399,830 $17,170
Jul 6, 2023 $0.000633
-5.05%
$394,305 $10,631
Jul 5, 2023 $0.000666
-2.86%
$414,828 $10,627
Jul 4, 2023 $0.000682
-0.28%
$424,882 $10,283
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