Mast HedgeIndex Corporate Arbitrage ETF (HXA)
NYSEARCA: HXA · Real-Time Price · USD
25.66
-0.13 (-0.50%)
Nov 13, 2026, 4:00 PM EST - Market closed
HXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.48% | 26 |
| Nov 12, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.29% | 8 |
| Nov 11, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | -0.03% | 206 |
| Nov 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.11% | 10 |
| Nov 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.52% | 66 |
| Nov 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.16% | 6 |
| Nov 5, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.28% | 6 |
| Nov 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.74% | 6 |
| Nov 3, 2026 | 25.12 | 25.15 | 25.12 | 25.15 | 25.15 | -0.04% | 106 |
| Nov 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.09% | 6 |
| Oct 30, 2026 | 24.96 | 25.18 | 24.96 | 25.18 | 25.18 | 0.37% | 606 |
| Oct 29, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.08% | 107 |
| Oct 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.12% | 6 |
| Oct 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.57% | 10 |
| Oct 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.21% | 7 |
| Oct 23, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.34% | 6 |
| Oct 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.37% | 6 |
| Oct 21, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.10% | 6 |
| Oct 20, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.28% | 6 |
| Oct 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.08% | 6 |
| Oct 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.02% | 6 |
| Oct 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% | 6 |
| Oct 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.18% | 6 |
| Oct 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.07% | 6 |
| Oct 12, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.12% | 6 |
| Oct 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.15% | 6 |
| Oct 8, 2026 | 24.95 | 24.97 | 24.92 | 24.95 | 24.95 | 0.10% | 2,708 |
| Oct 7, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.18% | 12 |
| Oct 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.26% | 8 |
| Oct 5, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.90 | 0.40% | 8 |
| Oct 2, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.34% | 11 |
| Oct 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.04% | 8 |
| Sep 30, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% | 11 |
| Sep 29, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.04% | 8 |
| Sep 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.20% | 8 |
| Sep 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - | 8 |
| Sep 24, 2026 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | -0.06% | 314 |
| Sep 23, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.14% | 8 |
| Sep 22, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.25% | 8 |
| Sep 21, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.03% | 8 |
| Sep 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.52% | 8 |
| Sep 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.50% | 8 |
| Sep 16, 2026 | 24.77 | 24.77 | 24.76 | 24.76 | 24.76 | -0.81% | 2,008 |
| Sep 15, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.95% | 8 |
| Sep 14, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.72 | -0.74% | 8 |
| Sep 11, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.06% | 105 |
| Sep 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.16% | 94 |
| Sep 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 8 |
| Sep 8, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% | 12 |
| Sep 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.95% | 5 |