MatrixETF Historical Data

MDF Page 19
Download
Date Close Price change Market cap Trading volume
Aug 30, 2023 $ 0.000517
-6.44%
$ 321,853 $ 19,522
Aug 29, 2023 $ 0.000551
-10.07%
$ 343,543 $ 19,895
Aug 28, 2023 $ 0.000614
-9.82%
$ 382,762 $ 19,144
Aug 27, 2023 $ 0.000685
-1.07%
$ 426,847 $ 23,846
Aug 26, 2023 $ 0.000694
-1.69%
$ 432,470 $ 64,110
Aug 25, 2023 $ 0.000705
+11.51%
$ 439,449 $ 19,937
Aug 24, 2023 $ 0.000637
+0.34%
$ 396,920 $ 17,935
Aug 23, 2023 $ 0.000635
-3.38%
$ 395,396 $ 18,538
Aug 22, 2023 $ 0.000658
-1.68%
$ 410,147 $ 18,278
Aug 21, 2023 $ 0.00067
+0.56%
$ 417,630 $ 18,505
Aug 20, 2023 $ 0.000668
+0.51%
$ 416,178 $ 18,941
Aug 19, 2023 $ 0.000664
+1.15%
$ 413,597 $ 18,869
Aug 18, 2023 $ 0.000657
-0.84%
$ 409,571 $ 18,635
Aug 17, 2023 $ 0.000661
-3.89%
$ 411,763 $ 19,200
Aug 16, 2023 $ 0.00069
+1.87%
$ 430,048 $ 16,824
Aug 15, 2023 $ 0.000678
+0.65%
$ 422,143 $ 15,209
Aug 14, 2023 $ 0.00068
-0.34%
$ 423,773 $ 19,200
Aug 13, 2023 $ 0.000682
-0.95%
$ 424,790 $ 81,045
Aug 12, 2023 $ 0.000685
-1.39%
$ 426,551 $ 18,632
Aug 11, 2023 $ 0.000695
-0.91%
$ 433,010 $ 18,285
Aug 10, 2023 $ 0.000703
+3.73%
$ 438,188 $ 6,649
Aug 9, 2023 $ 0.000677
+0.34%
$ 421,596 $ 18,112
Aug 8, 2023 $ 0.000674
+0.33%
$ 419,843 $ 18,964
Aug 7, 2023 $ 0.000674
+0.48%
$ 419,737 $ 18,689
Aug 6, 2023 $ 0.000671
-0.46%
$ 417,761 $ 18,258
Aug 5, 2023 $ 0.000671
-0.88%
$ 417,919 $ 18,877
Aug 4, 2023 $ 0.000676
-3.13%
$ 421,224 $ 18,935
Aug 3, 2023 $ 0.000702
+1.61%
$ 437,484 $ 19,094
Aug 2, 2023 $ 0.000691
+0.35%
$ 430,395 $ 18,793
Aug 1, 2023 $ 0.000688
-0.19%
$ 428,659 $ 19,489
Jul 31, 2023 $ 0.000691
+2.39%
$ 430,245 $ 19,651
Jul 30, 2023 $ 0.000673
-0.77%
$ 419,467 $ 80,500
Jul 29, 2023 $ 0.000681
-1.09%
$ 424,037 $ 17,874
Jul 28, 2023 $ 0.00069
+1.62%
$ 429,571 $ 17,951
Jul 27, 2023 $ 0.000682
-0.89%
$ 424,581 $ 18,438
Jul 26, 2023 $ 0.000689
+0.11%
$ 429,003 $ 18,842
Jul 25, 2023 $ 0.000688
-6.84%
$ 428,846 $ 17,785
Jul 24, 2023 $ 0.000738
-1.92%
$ 459,990 $ 83,012
Jul 23, 2023 $ 0.000754
+0.99%
$ 469,659 $ 19,130
Jul 22, 2023 $ 0.000747
+1.20%
$ 465,483 $ 17,954
Jul 21, 2023 $ 0.000738
-5.31%
$ 459,511 $ 14,164
Jul 20, 2023 $ 0.000782
+0.83%
$ 487,488 $ 11,030
Jul 19, 2023 $ 0.000777
+3.03%
$ 484,122 $ 10,503
Jul 18, 2023 $ 0.000754
+3.18%
$ 469,869 $ 10,745
Jul 17, 2023 $ 0.000739
+6.09%
$ 460,200 $ 10,738
Jul 16, 2023 $ 0.000696
+3.96%
$ 433,534 $ 10,201
Jul 15, 2023 $ 0.000667
+4.41%
$ 415,407 $ 10,438
Jul 14, 2023 $ 0.000636
-0.35%
$ 396,486 $ 51,080
Jul 13, 2023 $ 0.000642
+3.40%
$ 399,816 $ 10,636
Jul 12, 2023 $ 0.000622
-1.18%
$ 387,772 $ 10,600