MatrixETF Historical Data

MDF Page 21
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 0.000793
-4.79%
$ 494,345 $ 10,712
May 21, 2023 $ 0.000835
+1.93%
$ 519,905 $ 18,677
May 20, 2023 $ 0.000816
-1.30%
$ 508,655 $ 10,740
May 19, 2023 $ 0.000829
-4.23%
$ 516,679 $ 10,419
May 18, 2023 $ 0.000871
-1.16%
$ 542,607 $ 10,383
May 17, 2023 $ 0.000882
-10.77%
$ 549,791 $ 12,498
May 16, 2023 $ 0.000989
+0.80%
$ 616,101 $ 10,572
May 15, 2023 $ 0.000981
-1.82%
$ 610,980 $ 10,672
May 14, 2023 $ 0.000999
+4.30%
$ 622,440 $ 10,698
May 13, 2023 $ 0.000958
+5.98%
$ 596,663 $ 10,712
May 12, 2023 $ 0.000904
+4.12%
$ 563,021 $ 10,559
May 11, 2023 $ 0.000872
+3.30%
$ 543,124 $ 10,686
May 10, 2023 $ 0.000842
+0.55%
$ 524,348 $ 11,075
May 9, 2023 $ 0.000839
-0.84%
$ 522,626 $ 12,978
May 8, 2023 $ 0.000839
-6.30%
$ 522,853 $ 12,896
May 7, 2023 $ 0.000894
+2.20%
$ 557,129 $ 12,789
May 6, 2023 $ 0.000872
-3.18%
$ 543,015 $ 11,708
May 5, 2023 $ 0.000887
+2.86%
$ 552,755 $ 28,065
May 4, 2023 $ 0.000863
+0.42%
$ 537,412 $ 14,206
May 3, 2023 $ 0.000863
-2.40%
$ 537,432 $ 12,642
May 2, 2023 $ 0.000887
-0.28%
$ 552,597 $ 12,795
May 1, 2023 $ 0.000891
-2.47%
$ 554,809 $ 12,289
Apr 30, 2023 $ 0.000914
-3.05%
$ 569,228 $ 13,130
Apr 29, 2023 $ 0.000942
+0.79%
$ 586,620 $ 62,858
Apr 28, 2023 $ 0.000935
-1.26%
$ 582,477 $ 13,043
Apr 27, 2023 $ 0.000942
-1.02%
$ 586,662 $ 12,369
Apr 26, 2023 $ 0.000957
+0.44%
$ 596,018 $ 11,606
Apr 25, 2023 $ 0.000948
+8.08%
$ 590,658 $ 13,242
Apr 24, 2023 $ 0.000876
-2.92%
$ 545,994 $ 14,957
Apr 23, 2023 $ 0.000907
-2.99%
$ 564,768 $ 12,774
Apr 22, 2023 $ 0.00093
-1.16%
$ 579,606 $ 13,056
Apr 21, 2023 $ 0.000942
-4.79%
$ 586,905 $ 12,912
Apr 20, 2023 $ 0.000988
+4.24%
$ 615,738 $ 12,674
Apr 19, 2023 $ 0.000951
-5.68%
$ 592,442 $ 16,648
Apr 18, 2023 $ 0.00101
-2.51%
$ 626,542 $ 16,759
Apr 17, 2023 $ 0.00103
-1.03%
$ 641,118 $ 16,473
Apr 16, 2023 $ 0.00104
+1.79%
$ 648,010 $ 69,227
Apr 15, 2023 $ 0.00102
-0.24%
$ 635,483 $ 17,365
Apr 14, 2023 $ 0.00102
-0.90%
$ 637,851 $ 17,259
Apr 13, 2023 $ 0.00103
-0.07%
$ 643,249 $ 16,378
Apr 12, 2023 $ 0.00103
-2.89%
$ 644,059 $ 16,453
Apr 11, 2023 $ 0.00107
-0.19%
$ 663,759 $ 17,036
Apr 10, 2023 $ 0.00107
+6.37%
$ 665,750 $ 20,419
Apr 9, 2023 $ 0.000994
-0.32%
$ 619,243 $ 18,236
Apr 8, 2023 $ 0.00101
-3.40%
$ 628,047 $ 17,321
Apr 7, 2023 $ 0.00104
-1.66%
$ 648,090 $ 16,682
Apr 6, 2023 $ 0.00105
-1.56%
$ 655,477 $ 16,692
Apr 5, 2023 $ 0.00107
+0.07%
$ 663,981 $ 18,218
Apr 4, 2023 $ 0.00107
+3.53%
$ 666,975 $ 30,922
Apr 3, 2023 $ 0.00103
-2.76%
$ 643,967 $ 109,284