MatrixETF Historical Data

MDF Page 5
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $ 0.000347
-0.69%
$ 216,368 $ 14,645
Aug 8, 2025 $ 0.00035
+0.00%
$ 217,863 $ 14,581
Aug 7, 2025 $ 0.00035
+0.06%
$ 217,863 $ 37,493
Aug 6, 2025 $ 0.000349
-0.06%
$ 217,738 $ 82,350
Aug 5, 2025 $ 0.00035
-0.31%
$ 217,863 $ 80,294
Aug 4, 2025 $ 0.000351
-0.06%
$ 218,424 $ 81,778
Aug 3, 2025 $ 0.000351
+0.03%
$ 218,486 $ 82,915
Aug 2, 2025 $ 0.000351
+0.06%
$ 218,486 $ 76,291
Aug 1, 2025 $ 0.000351
-0.03%
$ 218,548 $ 81,513
Jul 31, 2025 $ 0.000351
-0.06%
$ 218,611 $ 79,020
Jul 30, 2025 $ 0.000351
-0.40%
$ 218,798 $ 78,920
Jul 29, 2025 $ 0.000353
-0.37%
$ 219,670 $ 80,174
Jul 28, 2025 $ 0.000354
-0.08%
$ 220,480 $ 83,134
Jul 27, 2025 $ 0.000354
+1.08%
$ 220,667 $ 83,287
Jul 26, 2025 $ 0.00035
-0.45%
$ 218,299 $ 82,078
Jul 25, 2025 $ 0.000352
-4.40%
$ 219,171 $ 88,530
Jul 24, 2025 $ 0.000368
+0.03%
$ 229,264 $ 81,389
Jul 23, 2025 $ 0.000368
-2.18%
$ 229,202 $ 83,282
Jul 22, 2025 $ 0.000376
-0.69%
$ 234,186 $ 82,268
Jul 21, 2025 $ 0.000378
+0.16%
$ 235,805 $ 81,427
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