Mast HedgeIndex Strategic Commodities ETF (HXC)
NYSEARCA: HXC · Real-Time Price · USD
25.93
-0.06 (-0.25%)
Oct 2, 2026, 4:00 PM EDT - Market closed
HXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.64% | 8 |
| Sep 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.75% | 8 |
| Sep 1, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.45% | 10 |
| Aug 31, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.26% | 613 |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 111 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.42% | 8 |
| Aug 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 8 |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.06% | 6 |
| Aug 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.02% | 9 |