MatrixETF Historical Data

MDF Page 3
Download
Date Close Price change Market cap Trading volume
May 19, 2026 $0.000347
+0.06%
$216,119 $5,306
May 18, 2026 $0.000347
+0.35%
$216,306 $8,389
May 17, 2026 $0.000345
+0.17%
$215,558 $5,137
May 16, 2026 $0.000345
+0.06%
$214,499 $5,130
May 15, 2026 $0.000345
-0.17%
$214,686 $5,117
May 14, 2026 $0.000345
+0.03%
$214,935 $5,670
May 13, 2026 $0.000343
-0.46%
$213,876 $5,223
May 12, 2026 $0.000345
-0.03%
$215,122 $5,189
May 11, 2026 $0.000345
+0.00%
$215,183 $5,148
May 10, 2026 $0.000345
+0.23%
$215,184 $5,198
May 9, 2026 $0.000345
+0.00%
$214,686 $5,068
May 8, 2026 $0.000345
+0.26%
$214,873 $5,155
May 7, 2026 $0.000344
+0.38%
$214,437 $5,117
May 6, 2026 $0.000345
+0.06%
$214,686 $5,204
May 5, 2026 $0.000343
-2.42%
$213,564 $6,893
May 4, 2026 $0.000351
-0.43%
$218,860 $5,349
May 3, 2026 $0.000354
+2.81%
$220,729 $8,362
May 2, 2026 $0.000345
-0.32%
$214,686 $5,205
May 1, 2026 $0.000346
+0.41%
$215,371 $5,206
Apr 30, 2026 $0.000345
-0.26%
$214,499 $3,918
Apr 29, 2026 $0.000346
-0.20%
$215,558 $9
Apr 28, 2026 $0.000345
+0.00%
$-- $9
Apr 27, 2026 $0.000345
+0.00%
$215,122 $9
Apr 26, 2026 $0.000345
+0.38%
$215,122 $4
Apr 25, 2026 $0.000344
-0.72%
$214,312 $20
Apr 24, 2026 $0.000346
+0.73%
$215,869 $4
Apr 23, 2026 $0.000344
-0.95%
$214,312 $14
Apr 22, 2026 $0.000346
+0.00%
$215,869 $4
Apr 21, 2026 $0.000346
+0.03%
$215,869 $4
Apr 20, 2026 $0.000346
-0.23%
$215,807 $10
Apr 19, 2026 $0.000347
+0.00%
$216,306 $4
Apr 18, 2026 $0.000346
+0.00%
$-- $1
Apr 17, 2026 $0.000346
+0.00%
$215,807 $3,184
Apr 16, 2026 $0.000346
-0.23%
$215,807 $8,932
Apr 15, 2026 $0.000347
+0.23%
$216,306 $9,159
Apr 14, 2026 $0.000346
-0.23%
$215,807 $9,557
Apr 13, 2026 $0.000346
-0.23%
$216,306 $9,752
Apr 12, 2026 $0.000347
+0.09%
$216,306 $9,131
Apr 11, 2026 $0.000347
+0.14%
$215,683 $9,261
Apr 10, 2026 $0.000346
+0.00%
$215,807 $9,478
Apr 9, 2026 $0.000346
+0.20%
$215,807 $9,364
Apr 8, 2026 $0.000346
+0.00%
$215,371 $8,862
Apr 7, 2026 $0.000346
+0.26%
$215,371 $8,950
Apr 6, 2026 $0.000345
-0.23%
$214,810 $9,049
Apr 5, 2026 $0.000346
+0.23%
$215,309 $9,325
Apr 4, 2026 $0.000345
-0.20%
$214,811 $10,486
Apr 3, 2026 $0.000345
+1.35%
$215,246 $10,331
Apr 2, 2026 $0.000341
+0.00%
$212,381 $9,369
Apr 1, 2026 $0.000341
-0.20%
$212,381 $9,000
Mar 31, 2026 $0.000342
-0.06%
$212,817 $9,316