MatrixETF Historical Data

MDF Page 4
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.000378
+0.40%
$ 235,494 $ 81,160
Jul 19, 2025 $ 0.000377
-1.98%
$ 234,684 $ 83,537
Jul 18, 2025 $ 0.000384
+0.16%
$ 239,294 $ 82,952
Jul 17, 2025 $ 0.000384
-0.34%
$ 239,045 $ 82,234
Jul 16, 2025 $ 0.000385
+5.56%
$ 239,917 $ 82,603
Jul 15, 2025 $ 0.000365
-0.33%
$ 227,395 $ 81,006
Jul 14, 2025 $ 0.000366
-0.35%
$ 228,143 $ 81,538
Jul 13, 2025 $ 0.000367
+0.41%
$ 228,952 $ 81,330
Jul 12, 2025 $ 0.000366
-0.03%
$ 228,018 $ 83,074
Jul 11, 2025 $ 0.000366
-0.11%
$ 228,143 $ 79,968
Jul 10, 2025 $ 0.000367
-0.33%
$ 228,454 $ 83,037
Jul 9, 2025 $ 0.000368
-0.41%
$ 229,077 $ 83,903
Jul 8, 2025 $ 0.000369
+0.08%
$ 230,012 $ 80,994
Jul 7, 2025 $ 0.000369
-0.11%
$ 229,825 $ 81,140
Jul 6, 2025 $ 0.000369
-1.41%
$ 230,074 $ 81,569
Jul 5, 2025 $ 0.000375
+0.27%
$ 233,562 $ 86,131
Jul 4, 2025 $ 0.000374
+0.73%
$ 233,064 $ 45,732
Jul 3, 2025 $ 0.000371
+0.05%
$ 231,382 $ 55,494
Jul 2, 2025 $ 0.000371
+1.34%
$ 231,258 $ 60,481
Jul 1, 2025 $ 0.000366
-0.27%
$ 228,205 $ 61,568
Jun 30, 2025 $ 0.000367
-0.35%
$ 228,890 $ 58,412
Jun 29, 2025 $ 0.000369
+0.77%
$ 229,700 $ 59,177
Jun 28, 2025 $ 0.000366
-0.16%
$ 228,018 $ 59,302
Jun 27, 2025 $ 0.000367
+0.41%
$ 228,454 $ 59,117
Jun 26, 2025 $ 0.000365
+0.03%
$ 227,520 $ 57,634
Jun 25, 2025 $ 0.000365
+0.94%
$ 227,457 $ 58,874
Jun 24, 2025 $ 0.000362
-0.63%
$ 225,339 $ 56,538
Jun 23, 2025 $ 0.000364
+1.48%
$ 226,834 $ 60,489
Jun 22, 2025 $ 0.000359
-2.24%
$ 223,408 $ 59,791
Jun 21, 2025 $ 0.000367
-0.11%
$ 228,641 $ 73,405
Jun 20, 2025 $ 0.000367
-0.05%
$ 228,890 $ 81,348
Jun 19, 2025 $ 0.000368
+0.00%
$ 229,139 $ 107,684
Jun 18, 2025 $ 0.000368
+0.35%
$ 229,139 $ 80,290
Jun 17, 2025 $ 0.000366
-10.63%
$ 228,329 $ 65,966
Jun 16, 2025 $ 0.00041
+0.02%
$ 255,430 $ 108,088
Jun 15, 2025 $ 0.00041
-0.05%
$ 255,368 $ 111,028
Jun 14, 2025 $ 0.00041
+0.20%
$ 255,492 $ 104,531
Jun 13, 2025 $ 0.000409
-0.56%
$ 255,056 $ 75,017
Jun 12, 2025 $ 0.000412
+0.19%
$ 256,489 $ 69,550
Jun 11, 2025 $ 0.000411
-0.60%
$ 255,991 $ 13,590
Jun 10, 2025 $ 0.000413
-5.18%
$ 257,548 $ 80,918
Jun 9, 2025 $ 0.000436
+0.05%
$ 271,815 $ 102,499
Jun 8, 2025 $ 0.000436
+0.05%
$ 271,877 $ 102,059
Jun 7, 2025 $ 0.000436
+0.30%
$ 271,877 $ 103,315
Jun 6, 2025 $ 0.000435
+0.00%
$ 271,067 $ 94,423
Jun 5, 2025 $ 0.000434
-0.91%
$ 270,631 $ 97,651
Jun 4, 2025 $ 0.000439
+0.11%
$ 273,435 $ 99,900
Jun 3, 2025 $ 0.000438
+0.00%
$ 273,123 $ 92,684
Jun 2, 2025 $ 0.000438
+0.05%
$ 273,123 $ 96,809
Jun 1, 2025 $ 0.000438
-0.16%
$ 273,061 $ 100,821