MatrixETF Historical Data

MDF Page 5
Download
Date Close Price change Market cap Trading volume
Feb 8, 2026 $0.000342
+0.21%
$212,817 $8,472
Feb 7, 2026 $0.000341
-0.50%
$212,381 $19,919
Feb 6, 2026 $0.000343
-0.03%
$213,876 $15,819
Feb 5, 2026 $0.000343
+0.56%
$213,502 $15,635
Feb 4, 2026 $0.000341
+0.00%
$212,318 $12,428
Feb 3, 2026 $0.000341
+0.00%
$212,318 $11,970
Feb 2, 2026 $0.00034
-0.21%
$211,882 $11,978
Feb 1, 2026 $0.000341
-0.84%
$212,318 $11,999
Jan 31, 2026 $0.000344
+0.00%
$214,125 $12,320
Jan 30, 2026 $0.000344
-0.29%
$214,125 $10,867
Jan 29, 2026 $0.000345
+0.20%
$214,748 $11,459
Jan 28, 2026 $0.000344
-0.20%
$214,312 $12,165
Jan 27, 2026 $0.000345
+0.00%
$214,748 $11,980
Jan 26, 2026 $0.000345
+0.00%
$214,748 $11,451
Jan 25, 2026 $0.000345
+0.00%
$214,748 $11,833
Jan 24, 2026 $0.000345
+0.00%
$215,184 $12,181
Jan 23, 2026 $0.000345
+0.00%
$215,184 $12,398
Jan 22, 2026 $0.000346
-1.73%
$215,620 $13,008
Jan 21, 2026 $0.000352
-1.45%
$219,421 $12,459
Jan 20, 2026 $0.000357
-0.17%
$222,972 $11,895
Jan 19, 2026 $0.000358
+0.17%
$223,034 $12,058
Jan 18, 2026 $0.000357
-0.14%
$222,660 $12,493
Jan 17, 2026 $0.000358
+0.00%
$222,972 $11,964
Jan 16, 2026 $0.000358
-0.06%
$222,473 $12,507
Jan 15, 2026 $0.000358
-0.33%
$223,096 $12,685
Jan 14, 2026 $0.000359
+0.00%
$223,844 $12,153
Jan 13, 2026 $0.000359
+0.20%
$223,844 $12,284
Jan 12, 2026 $0.000359
+0.31%
$223,408 $11,973
Jan 11, 2026 $0.000357
-0.25%
$222,162 $11,966
Jan 10, 2026 $0.000357
+0.00%
$222,722 $11,847
Jan 9, 2026 $0.000357
-0.17%
$222,722 $11,995
Jan 8, 2026 $0.000359
+0.00%
$223,595 $11,904
Jan 7, 2026 $0.000359
+0.25%
$223,595 $11,967
Jan 6, 2026 $0.000359
+0.28%
$223,595 $11,909
Jan 5, 2026 $0.000358
+0.25%
$222,972 $12,149
Jan 4, 2026 $0.000357
+0.00%
$222,411 $12,193
Jan 3, 2026 $0.000357
-0.20%
$222,411 $11,995
Jan 2, 2026 $0.000358
-0.22%
$222,847 $11,784
Jan 1, 2026 $0.000358
+0.00%
$223,345 $11,829
Dec 31, 2025 $0.000358
+0.22%
$222,847 $11,679
Dec 30, 2025 $0.000358
+0.00%
$222,847 $11,563
Dec 29, 2025 $0.000358
+0.00%
$222,847 $11,472
Dec 28, 2025 $0.000358
+0.22%
$223,345 $11,981
Dec 27, 2025 $0.000358
+0.22%
$222,847 $11,743
Dec 26, 2025 $0.000356
-0.25%
$222,349 $12,026
Dec 25, 2025 $0.000356
+0.08%
$222,349 $11,725
Dec 24, 2025 $0.000356
+0.00%
$221,601 $11,505
Dec 23, 2025 $0.000356
+0.25%
$221,041 $11,874
Dec 22, 2025 $0.000355
-0.25%
$221,040 $11,821
Dec 21, 2025 $0.000355
-0.25%
$221,601 $11,608