MatrixETF Historical Data

MDF Page 9
Download
Date Close Price change Market cap Trading volume
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
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