Mast HedgeIndex Managed Futures Strategy ETF (HXF)
NYSEARCA: HXF · Real-Time Price · USD
25.38
+0.03 (0.12%)
Sep 23, 2026, 3:14 PM EDT - Market open
HXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.35 | 25.40 | 25.35 | 25.41 | - | 0.24% | 3,645 |
| Sep 22, 2026 | 25.42 | 25.45 | 25.30 | 25.35 | 25.35 | -0.26% | 40,630 |
| Sep 21, 2026 | 25.42 | 25.42 | 25.39 | 25.42 | 25.42 | 0.10% | 2,537 |
| Sep 18, 2026 | 25.41 | 25.46 | 25.36 | 25.39 | 25.39 | -0.19% | 23,994 |
| Sep 17, 2026 | 25.41 | 25.64 | 25.41 | 25.47 | 25.44 | -0.20% | 5,772 |
| Sep 16, 2026 | 25.52 | 25.57 | 25.52 | 25.52 | 25.49 | 0.47% | 2,903 |
| Sep 15, 2026 | 25.10 | 25.45 | 25.09 | 25.40 | 25.37 | -0.41% | 7,138 |
| Sep 14, 2026 | 25.40 | 25.57 | 25.40 | 25.51 | 25.47 | 0.20% | 10,066 |
| Sep 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.42 | 0.65% | 162 |
| Sep 10, 2026 | 25.09 | 25.37 | 25.09 | 25.29 | 25.26 | 0.30% | 2,766 |
| Sep 9, 2026 | 25.23 | 25.23 | 25.16 | 25.22 | 25.18 | 0.48% | 1,198 |
| Sep 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.06 | - | 510 |
| Sep 4, 2026 | 24.87 | 25.11 | 24.87 | 25.10 | 25.06 | 0.02% | 1,651 |
| Sep 3, 2026 | 25.01 | 25.09 | 25.01 | 25.09 | 25.06 | -0.25% | 1,360 |
| Sep 2, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.12 | 0.73% | 339 |