MatrixETF Historical Data

MDF Page 5
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 0.000438
-0.16%
$ 273,061 $ 100,821
May 31, 2025 $ 0.000439
-0.34%
$ 273,310 $ 98,361
May 30, 2025 $ 0.00044
-1.26%
$ 274,245 $ 90,375
May 29, 2025 $ 0.000446
-0.18%
$ 277,733 $ 93,744
May 28, 2025 $ 0.000447
+0.16%
$ 278,232 $ 93,518
May 27, 2025 $ 0.000446
-0.69%
$ 277,796 $ 94,301
May 26, 2025 $ 0.000449
-0.22%
$ 279,727 $ 88,785
May 25, 2025 $ 0.00045
-0.75%
$ 280,350 $ 106,684
May 24, 2025 $ 0.000453
-1.05%
$ 281,970 $ 97,768
May 23, 2025 $ 0.000457
-0.24%
$ 284,524 $ 53,881
May 22, 2025 $ 0.000457
+5.54%
$ 284,836 $ 86,918
May 21, 2025 $ 0.000433
-7.96%
$ 269,884 $ 19,688
May 20, 2025 $ 0.000471
+0.11%
$ 293,214 $ 7,043
May 19, 2025 $ 0.00047
+6.37%
$ 292,889 $ 5,495
May 18, 2025 $ 0.000442
-5.41%
$ 275,353 $ 18,221
May 17, 2025 $ 0.000467
+3.80%
$ 291,087 $ 7,284
May 16, 2025 $ 0.00045
+10.24%
$ 280,429 $ 341
May 15, 2025 $ 0.000408
-7.79%
$ 254,371 $ 453
May 14, 2025 $ 0.000443
+0.82%
$ 275,867 $ 420
May 13, 2025 $ 0.000439
-2.54%
$ 273,627 $ 15,721
May 12, 2025 $ 0.000451
+4.89%
$ 280,776 $ 15,470
May 11, 2025 $ 0.00043
-1.15%
$ 267,718 $ 15,476
May 10, 2025 $ 0.000435
+3.53%
$ 270,737 $ 14,618
May 9, 2025 $ 0.00042
+6.12%
$ 261,451 $ 4,453
May 8, 2025 $ 0.000395
-12.23%
$ 246,392 $ 17,148
May 7, 2025 $ 0.000451
-1.00%
$ 280,751 $ 25,574
May 6, 2025 $ 0.000455
+2.55%
$ 283,640 $ 14,897
May 5, 2025 $ 0.000458
+9.94%
$ 285,085 $ 9,373
May 4, 2025 $ 0.000416
-3.67%
$ 259,307 $ 9,253
May 3, 2025 $ 0.000432
-5.98%
$ 269,198 $ 16,841
May 2, 2025 $ 0.00046
+9.38%
$ 286,331 $ 20,251
May 1, 2025 $ 0.00042
+3.83%
$ 261,785 $ 19,032
Apr 30, 2025 $ 0.000405
-3.00%
$ 252,128 $ 17,622
Apr 29, 2025 $ 0.000417
+1.32%
$ 259,935 $ 66
Apr 28, 2025 $ 0.000412
-1.19%
$ 256,584 $ 15,700
Apr 27, 2025 $ 0.000417
-0.07%
$ 259,666 $ 16,290
Apr 26, 2025 $ 0.000417
+4.12%
$ 259,853 $ 16,533
Apr 25, 2025 $ 0.000401
+0.07%
$ 249,574 $ 15,581
Apr 24, 2025 $ 0.0004
-6.23%
$ 249,387 $ 12,769
Apr 23, 2025 $ 0.000427
-5.22%
$ 265,959 $ 13,911
Apr 22, 2025 $ 0.00045
+1.79%
$ 280,537 $ 78,643
Apr 21, 2025 $ 0.000442
+8.30%
$ 275,615 $ 73,831
Apr 20, 2025 $ 0.000409
-1.68%
$ 254,807 $ 68,136
Apr 19, 2025 $ 0.000416
-0.65%
$ 259,043 $ 71,671
Apr 18, 2025 $ 0.000418
-2.27%
$ 260,726 $ 73,152
Apr 17, 2025 $ 0.000428
+1.57%
$ 266,769 $ 66,570
Apr 16, 2025 $ 0.000422
+0.55%
$ 262,657 $ 50,443
Apr 15, 2025 $ 0.000419
-1.80%
$ 261,099 $ 13,096
Apr 14, 2025 $ 0.000426
+4.18%
$ 265,585 $ 56,032
Apr 13, 2025 $ 0.000409
+0.20%
$ 254,745 $ 59,856