MatrixETF Historical Data

MDF Page 4
Download
Date Close Price change Market cap Trading volume
Mar 30, 2026 $0.000342
+0.09%
$212,941 $9,221
Mar 29, 2026 $0.000341
-0.20%
$212,754 $9,226
Mar 28, 2026 $0.000342
+0.20%
$213,191 $9,418
Mar 27, 2026 $0.000341
-0.26%
$212,754 $9,528
Mar 26, 2026 $0.000343
+0.17%
$213,751 $9,237
Mar 25, 2026 $0.000343
+0.21%
$213,815 $9,090
Mar 24, 2026 $0.000342
-0.06%
$213,377 $9,405
Mar 23, 2026 $0.000343
+0.00%
$213,504 $8,843
Mar 22, 2026 $0.000343
-0.75%
$213,502 $9,266
Mar 21, 2026 $0.000345
+0.23%
$215,122 $8,860
Mar 20, 2026 $0.000344
+0.00%
$214,623 $9,090
Mar 19, 2026 $0.000344
+0.09%
$214,623 $9,151
Mar 18, 2026 $0.000344
-0.20%
$214,437 $8,779
Mar 17, 2026 $0.000345
+0.20%
$214,873 $9,249
Mar 16, 2026 $0.000345
+0.17%
$214,873 $9,196
Mar 15, 2026 $0.000344
+0.64%
$214,499 $9,399
Mar 14, 2026 $0.000342
+0.00%
$213,128 $8,812
Mar 13, 2026 $0.000342
+0.23%
$213,128 $8,645
Mar 12, 2026 $0.000341
+0.00%
$212,630 $8,860
Mar 11, 2026 $0.000341
-0.18%
$212,630 $8,951
Mar 10, 2026 $0.000342
+0.00%
$213,004 $10,197
Mar 9, 2026 $0.000342
-0.96%
$213,004 $8,740
Mar 8, 2026 $0.000345
-0.66%
$215,064 $10,187
Mar 7, 2026 $0.000438
+28.06%
$272,772 $35,607
Mar 6, 2026 $0.000342
+2.43%
$213,004 $9,566
Mar 5, 2026 $0.000334
-0.03%
$207,957 $9,248
Mar 4, 2026 $0.000334
+0.24%
$208,206 $8,906
Mar 3, 2026 $0.000333
-0.54%
$207,708 $8,520
Mar 2, 2026 $0.000335
+0.09%
$208,830 $8,850
Mar 1, 2026 $0.000335
+0.21%
$208,643 $8,884
Feb 28, 2026 $0.000334
+0.00%
$208,207 $8,953
Feb 27, 2026 $0.000334
-0.33%
$208,207 $8,669
Feb 26, 2026 $0.000335
+0.24%
$208,892 $8,667
Feb 25, 2026 $0.000334
-0.24%
$208,393 $8,870
Feb 24, 2026 $0.000335
+0.24%
$208,892 $8,983
Feb 23, 2026 $0.000334
-0.18%
$208,393 $9,065
Feb 22, 2026 $0.000335
+0.00%
$208,767 $8,599
Feb 21, 2026 $0.000335
+0.00%
$208,767 $8,625
Feb 20, 2026 $0.000336
+0.24%
$209,266 $8,338
Feb 19, 2026 $0.000335
+0.00%
$208,767 $9,068
Feb 18, 2026 $0.000335
-0.42%
$208,767 $10,082
Feb 17, 2026 $0.000336
+0.00%
$209,639 $8,927
Feb 16, 2026 $0.000336
-0.21%
$209,639 $9,185
Feb 15, 2026 $0.000336
-3.23%
$209,203 $9,984
Feb 14, 2026 $0.000347
+0.00%
$216,181 $8,653
Feb 13, 2026 $0.000348
-0.37%
$216,679 $9,206
Feb 12, 2026 $0.000349
+0.00%
$217,489 $8,670
Feb 11, 2026 $0.000349
+2.44%
$217,365 $11,551
Feb 10, 2026 $0.000341
-0.23%
$212,318 $8,830
Feb 9, 2026 $0.000342
+0.00%
$212,817 $8,874