Mast HedgeIndex Strategic Commodities ETF (HXC)
NYSEARCA: HXC · Real-Time Price · USD
24.42
-0.02 (-0.06%)
Nov 13, 2026, 4:00 PM EST - Market closed
HXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | -0.04% | 10 |
| Nov 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.41% | 10 |
| Nov 11, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | 0.17% | 9 |
| Nov 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.35% | 8 |
| Nov 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.45% | 8 |
| Nov 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.32% | 8 |
| Nov 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.02% | 6 |
| Nov 4, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.45% | 6 |
| Nov 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | 6 |
| Nov 2, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -2.01% | 6 |
| Oct 30, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.08% | 6 |
| Oct 29, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.50% | 52 |
| Oct 28, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.37% | 6 |
| Oct 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.72% | 6 |
| Oct 26, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.45% | 14 |
| Oct 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% | 6 |
| Oct 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.45% | 6 |
| Oct 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.34% | 6 |
| Oct 20, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.41% | 6 |
| Oct 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.56% | 13 |
| Oct 16, 2026 | 25.94 | 26.10 | 25.94 | 26.04 | 26.04 | -0.23% | 506 |
| Oct 15, 2026 | 26.01 | 26.25 | 26.01 | 26.10 | 26.10 | -0.45% | 495 |
| Oct 14, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.35% | 6 |
| Oct 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.02% | 26 |
| Oct 12, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.15% | 8 |
| Oct 9, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.19% | 7 |
| Oct 8, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.21% | 9 |
| Oct 7, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.06% | 10 |
| Oct 6, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.04% | 8 |
| Oct 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.04% | 8 |
| Oct 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.27% | 94 |
| Oct 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | 0.44% | 7 |
| Sep 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.79% | 15 |
| Sep 29, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.20% | 15 |
| Sep 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.21% | 8 |
| Sep 25, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.87% | 28 |
| Sep 24, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.10% | 105 |
| Sep 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.40% | 6 |
| Sep 22, 2026 | 26.16 | 26.16 | 26.10 | 26.10 | 26.10 | -0.44% | 166 |
| Sep 21, 2026 | 26.23 | 26.23 | 26.16 | 26.22 | 26.21 | -1.04% | 707 |
| Sep 18, 2026 | 26.51 | 26.51 | 26.49 | 26.49 | 26.49 | -0.08% | 517 |
| Sep 17, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.11% | 7 |
| Sep 16, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.86% | 8 |
| Sep 15, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.48% | 7 |
| Sep 14, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.59% | 6 |
| Sep 11, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.09% | 6 |
| Sep 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.75% | 8 |
| Sep 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% | 9 |
| Sep 8, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.31% | 9 |
| Sep 4, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.13% | 8 |