MatrixETF Historical Data

MDF Page 8
Download
Date Close Price change Market cap Trading volume
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
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