Matrix Advisors Dividend MADFX
41.79 USD +0.04 (+0.10%)
Regular-session close
Day range unavailable
34.52 52-week range 42.36
- YTD
- +19.88%
- 1 year
- +14.84%
MADFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | -0.15 | -0.36% |
| Nov 11, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | +0.02 | +0.05% |
| Nov 10, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | -0.01 | -0.02% |
| Nov 9, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | +0.88 | +2.15% |
| Nov 6, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | -0.25 | -0.61% |
| Nov 5, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | -1.10 | -2.60% |
| Nov 4, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | +1.62 | +3.98% |
| Nov 3, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | -0.11 | -0.27% |
| Nov 2, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | +0.43 | +1.06% |
| Oct 30, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | -0.26 | -0.64% |
| Oct 29, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | +0.56 | +1.40% |
| Oct 28, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | -0.07 | -0.17% |
| Oct 27, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | +0.01 | +0.02% |
| Oct 26, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | +0.21 | +0.53% |
| Oct 23, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | -0.31 | -0.77% |
| Oct 22, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | +0.72 | +1.82% |
| Oct 21, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | +0.07 | +0.18% |
| Oct 20, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | +0.52 | +1.33% |
| Oct 19, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | -0.22 | -0.56% |
| Oct 16, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | +0.10 | +0.26% |
| Oct 15, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | +0.49 | +1.27% |
| Oct 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | +0.04 | +0.10% |
| Oct 13, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | +0.06 | +0.16% |
| Oct 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | +0.33 | +0.86% |
| Oct 9, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | +0.02 | +0.05% |
| Oct 8, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | +0.34 | +0.90% |
| Oct 7, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | -0.25 | -0.66% |
| Oct 6, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | +0.21 | +0.55% |
| Oct 5, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | +0.03 | +0.08% |
| Oct 2, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | +0.15 | +0.40% |
| Oct 1, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | -0.03 | -0.08% |
| Sep 30, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | -0.25 | -0.66% |
| Sep 29, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | -0.11 | -0.29% |
| Sep 28, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | -0.31 | -0.81% |
| Sep 25, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | +0.42 | +1.11% |
| Sep 24, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | -0.31 | -0.81% |
| Sep 23, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | -0.45 | -1.16% |
| Sep 22, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | -0.04 | -0.10% |
| Sep 21, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | +0.26 | +0.68% |
| Sep 18, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | -0.46 | -1.18% |
| Sep 17, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | +0.11 | +0.28% |
| Sep 16, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | -0.48 | -1.22% |
| Sep 15, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | -0.26 | -0.66% |
| Sep 14, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | +0.05 | +0.13% |
| Sep 11, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | +0.20 | +0.51% |
| Sep 10, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | -0.05 | -0.13% |
| Sep 9, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | -0.32 | -0.81% |
| Sep 8, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | -0.49 | -1.22% |
| Sep 4, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | -0.19 | -0.47% |
| Sep 3, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | +0.16 | +0.40% |
| Sep 2, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | +0.23 | +0.58% |
| Sep 1, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | -0.17 | -0.42% |
| Aug 31, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | -0.15 | -0.37% |
| Aug 28, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | +0.10 | +0.25% |
| Aug 27, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | -0.26 | -0.64% |
| Aug 26, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | +0.07 | +0.17% |
| Aug 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | -0.09 | -0.22% |
| Aug 24, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | +0.18 | +0.45% |
| Aug 21, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | +0.26 | +0.65% |
| Aug 20, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.42 | -1.04% |
| Aug 19, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | +0.11 | +0.27% |
| Aug 18, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | +0.03 | +0.07% |
| Aug 17, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | -0.37 | -0.91% |
| Aug 14, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | +0.09 | +0.22% |
| Aug 13, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | +0.17 | +0.42% |
65 days, newest first. Daily bars as drawn on the MADFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.