Mast HedgeIndex Managed Futures Strategy ETF (HXF)
25.84
-0.05
(-0.20%)
USD |
NYSEARCA |
Oct 09, 16:00
HXF Price : 25.84 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 25.88 | 25.88 | 25.84 | 25.84 | 811.00 |
| Oct 08, 2026 | 26.14 | 26.14 | 25.87 | 25.90 | 2818.00 |
| Oct 07, 2026 | 25.93 | 26.10 | 25.93 | 26.03 | 284.00 |
| Oct 06, 2026 | 25.88 | 25.89 | 25.80 | 25.89 | 568.00 |
| Oct 05, 2026 | 25.93 | 26.02 | 25.72 | 25.89 | 16836.00 |
| Oct 02, 2026 | 25.70 | 25.71 | 25.60 | 25.71 | 3242.00 |
| Oct 01, 2026 | 25.65 | 25.65 | 25.52 | 25.64 | 6235.00 |
| Sep 30, 2026 | 25.32 | 25.69 | 25.31 | 25.69 | 405.00 |
| Sep 29, 2026 | 25.63 | 25.70 | 25.63 | 25.63 | 8045.00 |
| Sep 28, 2026 | 25.69 | 25.69 | 25.66 | 25.66 | 119.00 |
| Sep 25, 2026 | 25.66 | 25.66 | 25.62 | 25.62 | 4567.00 |
| Sep 24, 2026 | 25.62 | 25.68 | 25.61 | 25.68 | 11137.00 |
| Sep 23, 2026 | 25.34 | 25.43 | 25.34 | 25.38 | 12552.00 |
| Sep 22, 2026 | 25.42 | 25.45 | 25.30 | 25.35 | 40631.00 |
| Sep 21, 2026 | 25.42 | 25.42 | 25.39 | 25.42 | 2537.00 |
| Sep 18, 2026 | 25.41 | 25.46 | 25.36 | 25.39 | 23994.00 |
| Sep 17, 2026 | 25.40 | 25.64 | 25.40 | 25.47 | 5772.00 |
| Sep 16, 2026 | 25.52 | 25.57 | 25.52 | 25.52 | 2904.00 |
| Sep 15, 2026 | 25.10 | 25.45 | 25.09 | 25.40 | 7138.00 |
| Sep 14, 2026 | 25.40 | 25.57 | 25.40 | 25.50 | 10066.00 |
| Sep 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 162.00 |
| Sep 10, 2026 | 25.09 | 25.37 | 25.09 | 25.29 | 2766.00 |
| Sep 09, 2026 | 25.23 | 25.23 | 25.16 | 25.22 | 1198.00 |
| Sep 08, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 511.00 |
| Sep 04, 2026 | 24.87 | 25.11 | 24.87 | 25.10 | 1651.00 |
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