MatrixETF Historical Data

MDF Page 22
Download
Date Close Price change Market cap Trading volume
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
May 14, 2023 $0.000999
+4.30%
$622,440 $10,698
May 13, 2023 $0.000958
+5.98%
$596,663 $10,712
May 12, 2023 $0.000904
+4.12%
$563,021 $10,559
May 11, 2023 $0.000872
+3.30%
$543,124 $10,686
May 10, 2023 $0.000842
+0.55%
$524,348 $11,075
May 9, 2023 $0.000839
-0.84%
$522,626 $12,978
May 8, 2023 $0.000839
-6.30%
$522,853 $12,896
May 7, 2023 $0.000894
+2.20%
$557,129 $12,789
May 6, 2023 $0.000872
-3.18%
$543,015 $11,708
May 5, 2023 $0.000887
+2.86%
$552,755 $28,065
May 4, 2023 $0.000863
+0.42%
$537,412 $14,206
May 3, 2023 $0.000863
-2.40%
$537,432 $12,642
May 2, 2023 $0.000887
-0.28%
$552,597 $12,795
May 1, 2023 $0.000891
-2.47%
$554,809 $12,289
Apr 30, 2023 $0.000914
-3.05%
$569,228 $13,130
Apr 29, 2023 $0.000942
+0.79%
$586,620 $62,858
Apr 28, 2023 $0.000935
-1.26%
$582,477 $13,043
Apr 27, 2023 $0.000942
-1.02%
$586,662 $12,369
Apr 26, 2023 $0.000957
+0.44%
$596,018 $11,606
Apr 25, 2023 $0.000948
+8.08%
$590,658 $13,242
Apr 24, 2023 $0.000876
-2.92%
$545,994 $14,957
Apr 23, 2023 $0.000907
-2.99%
$564,768 $12,774