MatrixETF Historical Data

MDF Page 7
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.000562
-0.58%
$ 350,188 $ 122
Feb 20, 2025 $ 0.000577
+0.00%
$ -- $ 2
Feb 19, 2025 $ 0.000577
-0.09%
$ 359,533 $ 38
Feb 18, 2025 $ 0.000578
+0.00%
$ 359,845 $ 23
Feb 17, 2025 $ 0.000578
-4.66%
$ 359,845 $ 2,501
Feb 16, 2025 $ 0.000606
-0.10%
$ 377,413 $ 99
Feb 15, 2025 $ 0.000606
+0.00%
$ 377,787 $ 12
Feb 14, 2025 $ 0.000606
+7.23%
$ 377,787 $ 59
Feb 13, 2025 $ 0.000566
+0.02%
$ 352,307 $ 132
Feb 12, 2025 $ 0.000565
-9.35%
$ 352,244 $ 142
Feb 11, 2025 $ 0.000624
+10.31%
$ 388,565 $ 79
Feb 10, 2025 $ 0.000565
+0.00%
$ 352,244 $ 40
Feb 9, 2025 $ 0.000565
+0.00%
$ 352,244 $ 144
Feb 8, 2025 $ 0.000565
-2.11%
$ 352,244 $ 15
Feb 7, 2025 $ 0.000578
-4.77%
$ 359,845 $ 20
Feb 6, 2025 $ 0.000607
-3.78%
$ 377,850 $ 181
Feb 5, 2025 $ 0.00063
-9.96%
$ 392,677 $ 238
Feb 4, 2025 $ 0.0007
+6.06%
$ 436,100 $ 412
Feb 3, 2025 $ 0.00066
-1.67%
$ 411,180 $ 468
Feb 2, 2025 $ 0.000671
+0.07%
$ 418,158 $ 177
Feb 1, 2025 $ 0.000671
-4.47%
$ 417,846 $ 144
Jan 31, 2025 $ 0.000702
+7.19%
$ 437,408 $ 185
Jan 30, 2025 $ 0.000655
-1.41%
$ 408,065 $ 63
Jan 29, 2025 $ 0.000664
-0.17%
$ 413,921 $ 112
Jan 28, 2025 $ 0.000665
+8.99%
$ 414,607 $ 419
Jan 27, 2025 $ 0.000611
-9.43%
$ 380,404 $ 104
Jan 26, 2025 $ 0.000674
-10.97%
$ 420,027 $ 80
Jan 25, 2025 $ 0.000757
+13.45%
$ 471,798 $ 420
Jan 24, 2025 $ 0.000668
-1.92%
$ 415,853 $ 367
Jan 23, 2025 $ 0.000681
-13.41%
$ 424,014 $ 749
Jan 22, 2025 $ 0.000786
+13.95%
$ 489,678 $ 1,697
Jan 21, 2025 $ 0.00069
+0.00%
$ 429,745 $ 319
Jan 20, 2025 $ 0.00069
+2.53%
$ 429,745 $ 408
Jan 19, 2025 $ 0.000673
-2.00%
$ 419,154 $ 108
Jan 18, 2025 $ 0.000687
-2.69%
$ 427,690 $ 256
Jan 17, 2025 $ 0.000634
-12.41%
$ 394,920 $ 10
Jan 16, 2025 $ 0.000724
-1.51%
$ 450,865 $ 629
Jan 15, 2025 $ 0.000735
-4.83%
$ 457,780 $ 472
Jan 14, 2025 $ 0.000772
+7.42%
$ 481,018 $ 553
Jan 13, 2025 $ 0.000719
-2.26%
$ 447,812 $ 10,295
Jan 12, 2025 $ 0.000735
-3.57%
$ 458,154 $ 35,210
Jan 11, 2025 $ 0.000763
+12.06%
$ 475,100 $ 3,726
Jan 10, 2025 $ 0.000681
-5.32%
$ 423,952 $ 114
Jan 9, 2025 $ 0.000719
+12.12%
$ 447,750 $ 198
Jan 8, 2025 $ 0.000641
-10.85%
$ 399,343 $ 138
Jan 7, 2025 $ 0.000719
+0.14%
$ 447,937 $ 862
Jan 6, 2025 $ 0.000718
+6.45%
$ 447,314 $ 518
Jan 5, 2025 $ 0.000674
-6.20%
$ 420,214 $ 738
Jan 4, 2025 $ 0.000719
+2.73%
$ 447,999 $ 803
Jan 3, 2025 $ 0.0007
+2.82%
$ 436,100 $ 210