MatrixETF Historical Data

MDF Page 8
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.000406
+0.02%
$ 253,063 $ 189
Mar 11, 2025 $ 0.000406
-28.95%
$ 253,000 $ 5,581
Mar 10, 2025 $ 0.000572
+10.24%
$ 356,107 $ 458
Mar 9, 2025 $ 0.000518
+0.04%
$ 323,026 $ 1,013
Mar 8, 2025 $ 0.000518
-1.07%
$ 322,901 $ 107
Mar 7, 2025 $ 0.000524
+4.99%
$ 326,390 $ 25
Mar 6, 2025 $ 0.000499
-6.10%
$ 310,877 $ 170
Mar 5, 2025 $ 0.000531
-3.05%
$ 331,062 $ 7
Mar 4, 2025 $ 0.000548
-5.04%
$ 341,466 $ 160
Mar 3, 2025 $ 0.000577
+10.15%
$ 359,596 $ 3
Mar 2, 2025 $ 0.000524
+0.00%
$ 326,452 $ 270
Mar 1, 2025 $ 0.000527
+0.00%
$ 328,383 $ 24
Feb 28, 2025 $ 0.000527
+5.42%
$ 328,383 $ 626
Feb 27, 2025 $ 0.0005
-9.11%
$ 311,500 $ 264
Feb 26, 2025 $ 0.00055
-8.95%
$ 342,712 $ 251
Feb 25, 2025 $ 0.000604
-0.35%
$ 376,417 $ 2
Feb 24, 2025 $ 0.000606
+0.08%
$ 377,725 $ 117
Feb 23, 2025 $ 0.000606
+9.83%
$ 377,413 $ 121
Feb 22, 2025 $ 0.000637
+13.27%
$ 396,664 $ 337
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