Mast HedgeIndex Managed Futures Strategy ETF (HXF)
NYSEARCA: HXF · Real-Time Price · USD
25.15
+0.14 (0.58%)
Nov 13, 2026, 4:00 PM EST - Market closed
HXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.08 | 25.16 | 25.08 | 25.15 | 25.15 | 0.58% | 1,102 |
| Nov 12, 2026 | 24.56 | 25.02 | 24.56 | 25.01 | 25.01 | 1.21% | 2,819 |
| Nov 11, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.35% | 107 |
| Nov 10, 2026 | 24.64 | 24.64 | 24.63 | 24.63 | 24.62 | 1.14% | 1,231 |
| Nov 9, 2026 | 24.41 | 24.46 | 24.35 | 24.35 | 24.35 | -0.38% | 993 |
| Nov 6, 2026 | 24.41 | 24.44 | 24.41 | 24.44 | 24.44 | 1.01% | 294 |
| Nov 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.69% | 63 |
| Nov 4, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | -1.65% | 275 |
| Nov 3, 2026 | 24.81 | 24.81 | 24.70 | 24.77 | 24.77 | 0.35% | 3,542 |
| Nov 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.15% | 239 |
| Oct 30, 2026 | 25.02 | 25.02 | 24.96 | 24.97 | 24.97 | -0.19% | 1,335 |
| Oct 29, 2026 | 25.03 | 25.03 | 25.01 | 25.02 | 25.02 | -0.43% | 1,422 |
| Oct 28, 2026 | 24.95 | 25.14 | 24.95 | 25.13 | 25.13 | 0.07% | 949 |
| Oct 27, 2026 | 25.14 | 25.14 | 25.07 | 25.11 | 25.11 | 0.34% | 1,423 |
| Oct 26, 2026 | 25.03 | 25.03 | 24.99 | 25.03 | 25.03 | -0.58% | 1,680 |
| Oct 23, 2026 | 25.18 | 25.18 | 25.12 | 25.17 | 25.17 | 0.66% | 2,783 |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.76% | 10 |
| Oct 21, 2026 | 25.06 | 25.28 | 25.06 | 25.20 | 25.19 | -0.26% | 4,149 |
| Oct 20, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | -0.61% | 499 |
| Oct 19, 2026 | 25.16 | 25.42 | 25.16 | 25.42 | 25.42 | -0.09% | 392 |
| Oct 16, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.05% | 60 |
| Oct 15, 2026 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | -1.91% | 1,672 |
| Oct 14, 2026 | 26.04 | 26.04 | 25.92 | 25.92 | 25.92 | 0.15% | 675 |
| Oct 13, 2026 | 25.90 | 25.90 | 25.86 | 25.88 | 25.88 | -0.38% | 3,933 |
| Oct 12, 2026 | 25.97 | 26.02 | 25.91 | 25.98 | 25.98 | 0.52% | 1,652 |
| Oct 9, 2026 | 25.88 | 25.88 | 25.85 | 25.85 | 25.85 | -0.20% | 810 |
| Oct 8, 2026 | 26.14 | 26.14 | 25.87 | 25.90 | 25.90 | -0.51% | 2,818 |
| Oct 7, 2026 | 25.93 | 26.10 | 25.93 | 26.03 | 26.03 | 0.54% | 283 |
| Oct 6, 2026 | 25.88 | 25.89 | 25.80 | 25.89 | 25.89 | 0.01% | 567 |
| Oct 5, 2026 | 25.93 | 26.02 | 25.72 | 25.89 | 25.89 | 0.70% | 16,836 |
| Oct 2, 2026 | 25.70 | 25.71 | 25.60 | 25.71 | 25.71 | 0.26% | 3,242 |
| Oct 1, 2026 | 25.65 | 25.65 | 25.52 | 25.65 | 25.64 | -0.18% | 6,235 |
| Sep 30, 2026 | 25.32 | 25.69 | 25.31 | 25.69 | 25.69 | 0.24% | 404 |
| Sep 29, 2026 | 25.63 | 25.70 | 25.63 | 25.63 | 25.63 | -0.14% | 8,045 |
| Sep 28, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.67 | 0.18% | 118 |
| Sep 25, 2026 | 25.67 | 25.67 | 25.62 | 25.62 | 25.62 | -0.25% | 4,566 |
| Sep 24, 2026 | 25.62 | 25.69 | 25.61 | 25.69 | 25.69 | 1.20% | 11,137 |
| Sep 23, 2026 | 25.35 | 25.43 | 25.34 | 25.38 | 25.38 | 0.12% | 12,551 |
| 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 |