MatrixETF Historical Data

MDF
Download
Date Close Price change Market cap Trading volume
Today $ 0.000328
+0.00%
$ 204,406 $ 4,886
Yesterday $ 0.000329
+0.67%
$ 205,029 $ 4,887
Jun 16, 2026 $ 0.000327
-0.67%
$ 203,659 $ 4,919
Jun 15, 2026 $ 0.000329
+0.43%
$ 204,842 $ 4,886
Jun 14, 2026 $ 0.000327
-0.27%
$ 203,970 $ 4,869
Jun 13, 2026 $ 0.000329
+0.24%
$ 204,593 $ 4,893
Jun 12, 2026 $ 0.000328
-0.15%
$ 204,655 $ 4,907
Jun 11, 2026 $ 0.000329
+0.40%
$ 204,718 $ 4,909
Jun 10, 2026 $ 0.000327
-0.30%
$ 203,908 $ 4,920
Jun 9, 2026 $ 0.000328
-0.70%
$ 204,531 $ 4,904
Jun 8, 2026 $ 0.00033
+0.73%
$ 205,901 $ 4,936
Jun 7, 2026 $ 0.000328
-0.09%
$ 204,469 $ 4,887
Jun 6, 2026 $ 0.000328
-0.09%
$ 204,655 $ 4,926
Jun 5, 2026 $ 0.000329
-1.35%
$ 204,842 $ 6,117
Jun 4, 2026 $ 0.000333
-1.36%
$ 207,521 $ 6,082
Jun 3, 2026 $ 0.000338
+0.18%
$ 210,449 $ 5,033
Jun 2, 2026 $ 0.000337
-0.15%
$ 210,076 $ 5,005
Jun 1, 2026 $ 0.000338
+0.36%
$ 210,325 $ 5,086
May 31, 2026 $ 0.000336
-0.09%
$ 209,577 $ 5,011
May 30, 2026 $ 0.000337
-1.23%
$ 209,826 $ 5,706
May 29, 2026 $ 0.000341
+0.26%
$ 212,505 $ 5,107
May 28, 2026 $ 0.00034
+0.18%
$ 211,633 $ 5,114
May 27, 2026 $ 0.000339
-0.85%
$ 212,381 $ 5,285
May 26, 2026 $ 0.000342
+0.53%
$ 213,066 $ 5,062
May 25, 2026 $ 0.00034
-0.58%
$ 211,945 $ 5,090
May 24, 2026 $ 0.000342
+0.59%
$ 213,004 $ 5,092
May 23, 2026 $ 0.00034
-0.12%
$ 211,695 $ 5,103
May 22, 2026 $ 0.00034
+0.15%
$ 212,007 $ 5,155
May 21, 2026 $ 0.00034
-0.06%
$ 211,695 $ 5,088
May 20, 2026 $ 0.000343
-1.21%
$ 213,502 $ 6,560
May 19, 2026 $ 0.000347
+0.06%
$ 216,119 $ 5,306
May 18, 2026 $ 0.000347
+0.35%
$ 216,306 $ 8,389
May 17, 2026 $ 0.000345
+0.17%
$ 215,558 $ 5,137
May 16, 2026 $ 0.000345
+0.06%
$ 214,499 $ 5,130
May 15, 2026 $ 0.000345
-0.17%
$ 214,686 $ 5,117
May 14, 2026 $ 0.000345
+0.03%
$ 214,935 $ 5,670
May 13, 2026 $ 0.000343
-0.46%
$ 213,876 $ 5,223
May 12, 2026 $ 0.000345
-0.03%
$ 215,122 $ 5,189
May 11, 2026 $ 0.000345
+0.00%
$ 215,183 $ 5,148
May 10, 2026 $ 0.000345
+0.23%
$ 215,184 $ 5,198
May 9, 2026 $ 0.000345
+0.00%
$ 214,686 $ 5,068
May 8, 2026 $ 0.000345
+0.26%
$ 214,873 $ 5,155
May 7, 2026 $ 0.000344
+0.38%
$ 214,437 $ 5,117
May 6, 2026 $ 0.000345
+0.06%
$ 214,686 $ 5,204
May 5, 2026 $ 0.000343
-2.42%
$ 213,564 $ 6,893
May 4, 2026 $ 0.000351
-0.43%
$ 218,860 $ 5,349
May 3, 2026 $ 0.000354
+2.81%
$ 220,729 $ 8,362
May 2, 2026 $ 0.000345
-0.32%
$ 214,686 $ 5,205
May 1, 2026 $ 0.000346
+0.41%
$ 215,371 $ 5,206
Apr 30, 2026 $ 0.000345
-0.26%
$ 214,499 $ 3,918
Download