MatrixETF Historical Data

MDF Page 9
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $ 0.000644
-14.40%
$ 401,405 $ 1,342
Nov 12, 2024 $ 0.000753
+3.36%
$ 468,932 $ 1,406
Nov 11, 2024 $ 0.000728
-0.13%
$ 453,601 $ 886
Nov 10, 2024 $ 0.000729
-5.67%
$ 454,201 $ 565
Nov 9, 2024 $ 0.000773
+7.87%
$ 481,536 $ 2,668
Nov 8, 2024 $ 0.000779
+6.56%
$ 485,208 $ 1,269
Nov 7, 2024 $ 0.000731
-6.80%
$ 455,385 $ 2,154
Nov 6, 2024 $ 0.000784
+1.87%
$ 488,618 $ 760
Nov 5, 2024 $ 0.00077
-0.95%
$ 479,648 $ 138
Nov 4, 2024 $ 0.000778
-3.50%
$ 484,412 $ 513
Nov 3, 2024 $ 0.000805
+16.27%
$ 501,409 $ 2,336
Nov 2, 2024 $ 0.000692
-0.55%
$ 431,220 $ 514
Nov 1, 2024 $ 0.000696
-5.90%
$ 433,591 $ 722
Oct 31, 2024 $ 0.00074
+0.06%
$ 460,794 $ 670
Oct 30, 2024 $ 0.000739
+0.54%
$ 460,497 $ 970
Oct 29, 2024 $ 0.000735
+9.34%
$ 457,953 $ 1,343
Oct 28, 2024 $ 0.000672
+4.26%
$ 418,844 $ 419
Oct 27, 2024 $ 0.000645
-2.76%
$ 401,702 $ 709
Oct 26, 2024 $ 0.000663
-4.45%
$ 413,092 $ 501
Oct 25, 2024 $ 0.000694
+3.52%
$ 432,169 $ 910
Oct 24, 2024 $ 0.00067
-8.82%
$ 417,399 $ 241
Oct 23, 2024 $ 0.000735
+9.68%
$ 457,958 $ 5
Oct 22, 2024 $ 0.00067
-2.07%
$ 417,554 $ 9,999
Oct 21, 2024 $ 0.000684
-3.59%
$ 426,386 $ 3
Oct 20, 2024 $ 0.00071
+11.81%
$ 442,268 $ 158
Oct 19, 2024 $ 0.000635
-0.59%
$ 395,543 $ 261
Oct 18, 2024 $ 0.000639
-10.17%
$ 397,910 $ 164
Oct 17, 2024 $ 0.000711
+3.91%
$ 442,953 $ 144
Oct 16, 2024 $ 0.000684
+1.70%
$ 426,271 $ 185
Oct 15, 2024 $ 0.000673
-6.62%
$ 419,154 $ 74
Oct 14, 2024 $ 0.000721
+5.63%
$ 448,872 $ 99
Oct 13, 2024 $ 0.000685
-9.31%
$ 426,445 $ 89
Oct 12, 2024 $ 0.000755
+16.72%
$ 470,240 $ 268
Oct 11, 2024 $ 0.000647
-0.96%
$ 402,782 $ 134
Oct 10, 2024 $ 0.000653
-8.67%
$ 406,692 $ 263
Oct 9, 2024 $ 0.000715
-0.92%
$ 445,320 $ 44
Oct 8, 2024 $ 0.000721
-1.73%
$ 449,473 $ 938
Oct 7, 2024 $ 0.000734
+2.59%
$ 457,407 $ 350
Oct 6, 2024 $ 0.000716
-4.12%
$ 445,853 $ 228
Oct 5, 2024 $ 0.000746
+6.69%
$ 465,023 $ 630
Oct 4, 2024 $ 0.0007
+13.83%
$ 435,856 $ 34
Oct 3, 2024 $ 0.000613
-4.53%
$ 381,974 $ 55
Oct 2, 2024 $ 0.000642
+2.59%
$ 400,082 $ 303
Oct 1, 2024 $ 0.000626
-9.37%
$ 389,997 $ 888
Sep 30, 2024 $ 0.000691
-9.33%
$ 430,260 $ 1,385
Sep 29, 2024 $ 0.000762
+14.34%
$ 474,546 $ 9,386
Sep 28, 2024 $ 0.000666
-2.30%
$ 415,043 $ 1,451
Sep 27, 2024 $ 0.000682
+8.81%
$ 424,824 $ 1,198
Sep 26, 2024 $ 0.000627
+2.05%
$ 390,434 $ 867
Sep 25, 2024 $ 0.000614
-0.82%
$ 382,595 $ 853