MatrixETF Historical Data

MDF Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2025 $ 0.00041
-2.06%
$ 255,305 $ 54,612
Apr 11, 2025 $ 0.000418
+1.01%
$ 260,663 $ 38,686
Apr 10, 2025 $ 0.000414
-3.31%
$ 258,047 $ 27,841
Apr 9, 2025 $ 0.000429
-5.24%
$ 266,956 $ 19,088
Apr 8, 2025 $ 0.000452
+4.92%
$ 281,721 $ 7,162
Apr 7, 2025 $ 0.000431
-7.67%
$ 268,513 $ 2,459
Apr 6, 2025 $ 0.000467
-10.64%
$ 290,816 $ 3,374
Apr 5, 2025 $ 0.000522
+2.65%
$ 325,455 $ 2,106
Apr 4, 2025 $ 0.000509
+3.73%
$ 317,045 $ 2,118
Apr 3, 2025 $ 0.000491
+6.47%
$ 305,644 $ 3,089
Apr 2, 2025 $ 0.000461
-2.74%
$ 287,078 $ 2,187
Apr 1, 2025 $ 0.000474
-8.41%
$ 295,177 $ 5,609
Mar 31, 2025 $ 0.000517
+1.93%
$ 322,278 $ 1,666
Mar 30, 2025 $ 0.000572
+24.15%
$ 356,107 $ 1,261
Mar 29, 2025 $ 0.00046
+11.26%
$ 286,829 $ 3,662
Mar 28, 2025 $ 0.000455
+15.07%
$ 283,527 $ 199
Mar 27, 2025 $ 0.000434
+0.00%
$ -- $ 7
Mar 26, 2025 $ 0.000434
+4.99%
$ 270,195 $ 16
Mar 25, 2025 $ 0.000413
+4.90%
$ 257,361 $ 318
Mar 24, 2025 $ 0.000394
-9.14%
$ 245,337 $ 24
Mar 23, 2025 $ 0.000433
+0.02%
$ 270,008 $ 10
Mar 22, 2025 $ 0.000433
+4.86%
$ 269,946 $ 178
Mar 21, 2025 $ 0.000413
+0.02%
$ 257,424 $ 11
Mar 20, 2025 $ 0.000413
-4.77%
$ 257,361 $ 82
Mar 19, 2025 $ 0.000434
+0.56%
$ 270,257 $ 65
Mar 18, 2025 $ 0.000431
-0.51%
$ 268,762 $ 308
Mar 17, 2025 $ 0.000434
+0.00%
$ 270,133 $ 198
Mar 16, 2025 $ 0.000406
+0.00%
$ -- $ 93
Mar 15, 2025 $ 0.000406
+0.00%
$ 253,063 $ 93
Mar 14, 2025 $ 0.00041
+0.00%
$ 255,430 $ 2
Mar 13, 2025 $ 0.00041
+0.94%
$ 255,430 $ 78