MatrixETF DAO Finance More Historical Data - MDFUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
MatrixETF DAO Finance (Cryptocurrency:MDFUST)
MatrixETF DAO Finance (Cryptocurrency:MDFUST) Historical

MDFUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	0.000815	-0.000023	-2.74%	0.000838	0.000838	0.000804	10,431,666.00
Jul 01 2024	0.000838	0.000038	4.75%	0.000772	0.000867	0.000769	1,047,628.00
Jun 30 2024	0.0008	-0.000022	-2.68%	0.000822	0.000874	0.000797	7,002,397.00
Jun 29 2024	0.000822	0.000021	2.62%	0.000801	0.000874	0.000788	11,868,690.00
Jun 28 2024	0.000801	0.00000100	0.13%	0.0008	0.000812	0.000792	16,857,013.00
Jun 27 2024	0.0008	0.00004	5.26%	0.00076	0.000812	0.00076	7,664,560.00
Jun 26 2024	0.00076	-0.000052	-6.40%	0.000785	0.000788	0.000752	10,005,957.00
Jun 25 2024	0.000812	0.00005	6.56%	0.000762	0.000812	0.00076	7,826,533.00
Jun 24 2024	0.000762	-0.000021	-2.68%	0.000783	0.000812	0.000739	13,861,383.00
Jun 23 2024	0.000783	0.00000300	0.38%	0.00078	0.000811	0.000757	14,495,039.00
Jun 22 2024	0.00078	-0.0001	-11.36%	0.00088	0.00092	0.000749	3,568,266.00
Jun 21 2024	0.00088	0.000118	15.49%	0.000762	0.000935	0.000756	6,197,452.00
Jun 20 2024	0.000762	-0.00001	-1.30%	0.000772	0.000794	0.000753	11,921,689.00
Jun 19 2024	0.000772	-0.000043	-5.28%	0.000815	0.000857	0.000766	8,253,681.00
Jun 18 2024	0.000815	-0.000274	-25.16%	0.001089	0.001095	0.0008	23,265,733.00
Jun 17 2024	0.001089	-0.000261	-19.33%	0.00131	0.001497	0.001	11,214,847.00
Jun 16 2024	0.00135	0.00048	55.17%	0.00087	0.00168	0.000855	36,248,909.00
Jun 15 2024	0.00087	-0.000126	-12.65%	0.000996	0.001026	0.000854	2,004,298.00
Jun 14 2024	0.000996	-0.000059	-5.59%	0.001055	0.001057	0.000966	5,274,454.00
Jun 13 2024	0.001055	0.00003	2.93%	0.001025	0.001062	0.000979	2,540,654.00
Jun 12 2024	0.001025	-0.00000300	-0.29%	0.001028	0.001056	0.00094	5,482,053.00
Jun 11 2024	0.001028	-0.000036	-3.38%	0.001064	0.001064	0.000921	3,868,635.00
Jun 10 2024	0.001064	0.000026	2.50%	0.001032	0.001111	0.001022	4,086,271.00
Jun 09 2024	0.001038	0.000026	2.57%	0.001012	0.001075	0.00101	5,183,209.00
Jun 08 2024	0.001012	0.000036	3.69%	0.000976	0.001075	0.00094	4,965,365.00
Jun 07 2024	0.000976	-0.00001	-1.01%	0.000986	0.001157	0.000934	10,734,611.00
Jun 06 2024	0.000986	-0.00000300	-0.30%	0.000989	0.00099	0.000982	13,969,548.00
Jun 05 2024	0.000989	-0.000017	-1.69%	0.000999	0.001007	0.000982	10,774,559.00
Jun 04 2024	0.001006	-0.000085	-7.79%	0.001091	0.001132	0.000978	12,805,973.00
Jun 03 2024	0.001091	0.000049	4.70%	0.001042	0.001091	0.001005	903,351.00
Jun 02 2024	0.001042	0.00002	1.96%	0.001022	0.001042	0.00102	4,391,661.00
Jun 01 2024	0.001022	0.000048	4.93%	0.000974	0.00105	0.000974	869,046.00
May 31 2024	0.000974	0.000036	3.84%	0.000938	0.000976	0.000937	6,254,343.00
May 30 2024	0.000938	-0.000011	-1.16%	0.00095	0.00095	0.000932	14,678,331.00
May 29 2024	0.000949	0.00000300	0.32%	0.000946	0.000953	0.000944	14,352,358.00
May 28 2024	0.000946	-0.000038	-3.86%	0.000984	0.000989	0.00093	13,647,608.00
May 27 2024	0.000984	-0.000011	-1.11%	0.000994	0.000995	0.000929	7,023,649.00
May 26 2024	0.000995	0.000011	1.12%	0.000984	0.000998	0.000984	11,600,889.00
May 25 2024	0.000984	0.000021	2.18%	0.000963	0.001026	0.000938	6,763,934.00
May 24 2024	0.000963	0.000021	2.23%	0.000942	0.000981	0.000927	11,159,951.00
May 23 2024	0.000942	-0.000016	-1.67%	0.000958	0.00097	0.000902	14,622,050.00
May 22 2024	0.000958	0.000012	1.27%	0.000946	0.001026	0.000927	11,956,888.00
May 21 2024	0.000946	-0.000027	-2.77%	0.000973	0.00125	0.00094	9,894,814.00
May 20 2024	0.000973	-0.000081	-7.69%	0.001052	0.001068	0.000955	10,193,501.00
May 19 2024	0.001054	-0.000183	-14.79%	0.001237	0.001289	0.001029	16,623,454.00
May 18 2024	0.001237	0.00001	0.81%	0.001227	0.001263	0.001224	9,614,284.00
May 17 2024	0.001227	0.000072	6.23%	0.001155	0.001263	0.001147	11,792,883.00
May 16 2024	0.001155	0.00000100	0.09%	0.001154	0.001164	0.001145	11,747,579.00
May 15 2024	0.001154	0.000015	1.32%	0.001139	0.001171	0.001138	12,174,431.00
May 14 2024	0.001139	-0.000051	-4.29%	0.00119	0.001191	0.001131	11,381,275.00
May 13 2024	0.00119	0.000054	4.75%	0.001135	0.00121	0.001131	8,494,968.00
May 12 2024	0.001136	0.000026	2.34%	0.00111	0.001184	0.001099	9,877,347.00
May 11 2024	0.00111	-0.000014	-1.25%	0.001124	0.001158	0.001105	9,930,631.00
May 10 2024	0.001124	0.000018	1.63%	0.001106	0.001237	0.001092	3,539,053.00
May 09 2024	0.001106	0.000064	6.14%	0.001042	0.001245	0.001026	11,852,503.00
May 08 2024	0.001042	0.00000400	0.39%	0.001038	0.001059	0.001	10,902,030.00
May 07 2024	0.001038	-0.000049	-4.51%	0.001087	0.001105	0.001026	12,955,360.00
May 06 2024	0.001087	0.000013	1.21%	0.001074	0.001105	0.001072	5,391,024.00
May 05 2024	0.001074	-0.000016	-1.47%	0.001077	0.001087	0.001065	11,960,375.00
May 04 2024	0.00109	0.00000200	0.18%	0.001088	0.001105	0.001059	11,638,720.00
May 03 2024	0.001088	0.000026	2.45%	0.001066	0.001105	0.00106	11,174,031.00
May 02 2024	0.001062	0.00000500	0.47%	0.001057	0.001079	0.001027	12,506,816.00
May 01 2024	0.001057	-0.000034	-3.12%	0.001091	0.001095	0.001056	12,776,473.00
Apr 30 2024	0.001091	-0.000078	-6.67%	0.001165	0.00117	0.001087	11,283,320.00
Apr 29 2024	0.001169	-0.000029	-2.42%	0.001188	0.001193	0.001162	11,185,994.00
Apr 28 2024	0.001198	0.000059	5.18%	0.001139	0.001237	0.001138	8,854,859.00
Apr 27 2024	0.001139	0.00000900	0.80%	0.00113	0.001158	0.001107	2,467,326.00
Apr 26 2024	0.00113	-0.000036	-3.09%	0.00117	0.001172	0.001118	10,058,795.00
Apr 25 2024	0.001166	0.000023	2.01%	0.001143	0.001173	0.001129	9,442,690.00
Apr 24 2024	0.001143	0.00000600	0.53%	0.001137	0.001155	0.001121	9,009,573.00
Apr 23 2024	0.001137	0.000014	1.25%	0.001123	0.001158	0.001116	7,610,176.00
Apr 22 2024	0.001123	-0.000036	-3.11%	0.001139	0.001164	0.001116	6,563,959.00
Apr 21 2024	0.001159	-0.000136	-10.50%	0.001295	0.001295	0.00114	9,868,794.00
Apr 20 2024	0.001295	0.000195	17.73%	0.0011	0.001368	0.001057	9,047,949.00
Apr 19 2024	0.0011	0.000109	11.00%	0.000991	0.0011	0.000982	11,155,931.00
Apr 18 2024	0.000991	-0.000092	-8.49%	0.001083	0.001092	0.00098	7,891,960.00
Apr 17 2024	0.001083	0.000136	14.36%	0.000947	0.001152	0.00094	13,952,827.00
Apr 16 2024	0.000947	-0.000022	-2.27%	0.000969	0.00097	0.000928	14,565,435.00
Apr 15 2024	0.000969	0.000014	1.47%	0.000965	0.001075	0.0009	7,518,876.00
Apr 14 2024	0.000955	-0.000045	-4.50%	0.001	0.001072	0.000898	8,041,870.00
Apr 13 2024	0.001	-0.000194	-16.25%	0.001194	0.001194	0.001	3,801,397.00
Apr 12 2024	0.001194	-0.00005	-4.02%	0.001244	0.001539	0.001127	6,337,705.00
Apr 11 2024	0.001244	-0.000047	-3.64%	0.001291	0.001305	0.001223	8,754,011.00
Apr 10 2024	0.001291	-0.000061	-4.51%	0.001352	0.001352	0.0012	8,105,213.00
Apr 09 2024	0.001352	-0.000022	-1.60%	0.001374	0.001473	0.00132	7,864,320.00
Apr 08 2024	0.001374	-0.000053	-3.71%	0.001462	0.0017	0.001331	5,528,662.00
Apr 07 2024	0.001427	0.000137	10.62%	0.00129	0.001727	0.001237	22,987,941.00
Apr 06 2024	0.00129	0.000076	6.26%	0.001214	0.001348	0.001201	12,048,302.00
Apr 05 2024	0.001214	-0.000051	-4.03%	0.001265	0.00143	0.001183	8,542,461.00
Apr 04 2024	0.001265	0.000113	9.81%	0.001151	0.001276	0.001136	11,231,366.00

MatrixETF DAO Finance

ProShares Short Russell2...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions