MatrixETF Historical Data

MDF Page 8
Download
Date Close Price change Market cap Trading volume
Jan 2, 2025 $ 0.000706
-7.51%
$ 439,838 $ 723
Jan 1, 2025 $ 0.000763
+6.26%
$ 475,536 $ 469
Dec 31, 2024 $ 0.000718
-7.78%
$ 447,501 $ 764
Dec 30, 2024 $ 0.000779
+6.93%
$ 485,255 $ 71
Dec 29, 2024 $ 0.000728
-11.51%
$ 453,793 $ 83
Dec 28, 2024 $ 0.000823
+14.59%
$ 512,791 $ 36
Dec 27, 2024 $ 0.000718
+2.10%
$ 447,501 $ 77
Dec 26, 2024 $ 0.000704
-14.91%
$ 438,281 $ 233
Dec 25, 2024 $ 0.000827
+10.99%
$ 515,096 $ 658
Dec 24, 2024 $ 0.000828
+0.00%
$ 515,969 $ 39
Dec 23, 2024 $ 0.000828
+2.55%
$ 515,969 $ 233
Dec 22, 2024 $ 0.000808
+11.27%
$ 503,135 $ 261
Dec 21, 2024 $ 0.000726
-11.16%
$ 452,173 $ 358
Dec 20, 2024 $ 0.000817
+19.85%
$ 508,991 $ 2,000
Dec 19, 2024 $ 0.000682
-4.22%
$ 424,699 $ 353
Dec 18, 2024 $ 0.000712
-2.63%
$ 443,389 $ 1,762
Dec 17, 2024 $ 0.000731
-8.65%
$ 455,351 $ 365
Dec 16, 2024 $ 0.0008
+11.92%
$ 498,462 $ 697
Dec 15, 2024 $ 0.000715
-2.34%
$ 445,383 $ 461
Dec 14, 2024 $ 0.000732
-1.73%
$ 456,036 $ 373
Dec 13, 2024 $ 0.000745
-7.40%
$ 464,073 $ 330
Dec 12, 2024 $ 0.000804
+0.00%
$ 501,141 $ 63
Dec 11, 2024 $ 0.000804
+5.59%
$ 501,141 $ 211
Dec 10, 2024 $ 0.000762
-1.53%
$ 474,601 $ 782
Dec 9, 2024 $ 0.000774
-6.66%
$ 481,953 $ 51
Dec 8, 2024 $ 0.00075
-9.48%
$ 467,375 $ 89
Dec 7, 2024 $ 0.000829
+3.99%
$ 516,342 $ 419
Dec 6, 2024 $ 0.000797
-0.01%
$ 496,531 $ 183
Dec 5, 2024 $ 0.000797
-5.10%
$ 496,593 $ 1,622
Dec 4, 2024 $ 0.00084
+2.43%
$ 523,258 $ 162
Dec 3, 2024 $ 0.00082
-1.48%
$ 510,860 $ 94
Dec 2, 2024 $ 0.000832
+0.10%
$ 518,523 $ 389
Dec 1, 2024 $ 0.000831
+3.63%
$ 518,025 $ 1,014
Nov 30, 2024 $ 0.000802
+4.98%
$ 499,895 $ 436
Nov 29, 2024 $ 0.000764
+2.07%
$ 476,159 $ 946
Nov 28, 2024 $ 0.000749
+1.88%
$ 466,502 $ 281
Nov 27, 2024 $ 0.000735
+2.46%
$ 457,905 $ 310
Nov 26, 2024 $ 0.000717
+4.18%
$ 446,913 $ 658
Nov 25, 2024 $ 0.000689
-17.60%
$ 428,980 $ 3,977
Nov 24, 2024 $ 0.000836
-2.84%
$ 520,579 $ 265
Nov 23, 2024 $ 0.00086
+2.75%
$ 535,780 $ 309
Nov 22, 2024 $ 0.000837
+3.52%
$ 521,451 $ 1,354
Nov 21, 2024 $ 0.000809
+7.31%
$ 503,740 $ 1,471
Nov 20, 2024 $ 0.000754
+12.19%
$ 469,431 $ 576
Nov 19, 2024 $ 0.000672
-16.15%
$ 418,407 $ 484
Nov 18, 2024 $ 0.000801
+14.69%
$ 499,004 $ 562
Nov 17, 2024 $ 0.000698
+8.30%
$ 435,103 $ 24
Nov 16, 2024 $ 0.000645
-7.73%
$ 401,773 $ 230
Nov 15, 2024 $ 0.000699
+4.55%
$ 435,415 $ 531
Nov 14, 2024 $ 0.000668
+3.74%
$ 416,421 $ 355