Mast HedgeIndex Adaptive Equities ETF (HXE)
26.26
+0.27
(+1.02%)
USD |
NYSEARCA |
Oct 09, 16:00
HXE Price : 26.26 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 6.000 |
| Oct 08, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 508.00 |
| Oct 07, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 28.00 |
| Oct 06, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 8.000 |
| Oct 05, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 10.00 |
| Oct 02, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 11.00 |
| Oct 01, 2026 | 25.70 | 25.83 | 25.70 | 25.83 | 508.00 |
| Sep 30, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 14.00 |
| Sep 29, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 8.000 |
| Sep 28, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 9.000 |
| Sep 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 9.000 |
| Sep 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 9.000 |
| Sep 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 29.00 |
| Sep 22, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 11.00 |
| Sep 21, 2026 | 25.72 | 25.72 | 25.68 | 25.72 | 509.00 |
| 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 |
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