Mast HedgeIndex Adaptive Equities ETF (HXE)
25.66
-0.20
(-0.76%)
USD |
NYSEARCA |
Oct 30, 16:00
HXE Price : 25.66 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 25.71 | 25.75 | 25.66 | 25.66 | 608.00 |
| Oct 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 7.000 |
| Oct 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 9.000 |
| Oct 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 11.00 |
| Oct 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 8.000 |
| Oct 23, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 8.000 |
| Oct 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 8.000 |
| Oct 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 33.00 |
| Oct 20, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 9.000 |
| Oct 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 46.00 |
| Oct 16, 2026 | 25.74 | 25.75 | 25.41 | 25.41 | 537.00 |
| Oct 15, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 7.000 |
| Oct 14, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 108.00 |
| Oct 13, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 125.00 |
| Oct 12, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 207.00 |
| 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 |
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