Mast HedgeIndex Adaptive Equities ETF (HXE)
25.38
+0.24
(+0.95%)
USD |
NYSEARCA |
Sep 18, 16:00
HXE Price : 25.38 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 13.00 |
| Sep 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 8.000 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.81 | 24.81 | 2940.00 |
| Sep 15, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 8.000 |
| Sep 14, 2026 | 25.07 | 25.07 | 24.86 | 24.86 | 3032.00 |
| Sep 11, 2026 | 25.43 | 25.43 | 25.38 | 25.41 | 1009.00 |
| Sep 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 15.00 |
| Sep 09, 2026 | 25.13 | 25.75 | 25.12 | 25.49 | 54420.00 |
| Sep 08, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 78.00 |
| Sep 04, 2026 | 24.90 | 25.25 | 24.90 | 25.19 | 25408.00 |
| Sep 03, 2026 | 24.99 | 25.07 | 24.91 | 24.97 | 13313.00 |
| Sep 02, 2026 | 25.07 | 25.07 | 24.93 | 24.93 | 823.00 |
| Sep 01, 2026 | 24.99 | 25.15 | 24.94 | 25.15 | 13593.00 |
| Aug 31, 2026 | 25.04 | 25.04 | 24.90 | 24.95 | 25181.00 |
| Aug 28, 2026 | 25.39 | 25.39 | 25.13 | 25.13 | 10609.00 |
| Aug 27, 2026 | 25.20 | 25.42 | 25.19 | 25.28 | 42923.00 |
| Aug 26, 2026 | 25.17 | 25.20 | 25.14 | 25.20 | 2018.00 |
| Aug 25, 2026 | 25.26 | 25.26 | 25.14 | 25.14 | 816.00 |
| Aug 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 46.00 |
| Aug 21, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 1.200M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median