HXC
Mast HedgeIndex Strategic Commodities ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)94
HXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.93 | 25.93 | 25.93 | 25.93 | -0.267% | 94 | 0.000% |
| 2026-10-01 | 25.99 | 25.99 | 25.99 | 25.99 | +0.444% | 7 | -0.267% |
| 2026-09-30 | 25.88 | 25.88 | 25.88 | 25.88 | +0.787% | 15 | +0.176% |
| 2026-09-29 | 25.68 | 25.68 | 25.68 | 25.68 | -1.204% | 15 | +0.964% |
| 2026-09-28 | 25.99 | 25.99 | 25.99 | 25.99 | -1.212% | 8 | -0.252% |
| 2026-09-25 | 26.31 | 26.31 | 26.31 | 26.31 | -0.867% | 28 | -1.461% |
| 2026-09-24 | 26.54 | 26.54 | 26.54 | 26.54 | +2.097% | 105 | -2.315% |
| 2026-09-23 | 26.00 | 26.00 | 26.00 | 26.00 | -0.402% | 6 | -0.267% |
| 2026-09-22 | 26.16 | 26.16 | 26.10 | 26.10 | -0.438% | 166 | -0.668% |
| 2026-09-21 | 26.23 | 26.23 | 26.16 | 26.21 | -1.039% | 707 | -1.103% |
| 2026-09-18 | 26.51 | 26.51 | 26.49 | 26.49 | -0.075% | 517 | -2.131% |
| 2026-09-17 | 26.51 | 26.51 | 26.51 | 26.51 | +0.113% | 7 | -2.204% |
| 2026-09-16 | 26.48 | 26.48 | 26.48 | 26.48 | -0.861% | 8 | -2.094% |
| 2026-09-15 | 26.71 | 26.71 | 26.71 | 26.71 | +1.482% | 7 | -2.937% |
| 2026-09-14 | 26.32 | 26.32 | 26.32 | 26.32 | -0.585% | 6 | -1.498% |
| 2026-09-11 | 26.48 | 26.48 | 26.48 | 26.48 | +1.088% | 6 | -2.075% |
| 2026-09-10 | 26.19 | 26.19 | 26.19 | 26.19 | +0.750% | 8 | -1.010% |
| 2026-09-09 | 26.00 | 26.00 | 26.00 | 26.00 | +0.541% | 9 | -0.267% |
| 2026-09-08 | 25.86 | 25.86 | 25.86 | 25.86 | -0.308% | 9 | +0.273% |
| 2026-09-04 | 25.93 | 25.93 | 25.93 | 25.93 | +0.133% | 8 | -0.036% |
| 2026-09-03 | 25.90 | 25.90 | 25.90 | 25.90 | +1.644% | 8 | +0.097% |
| 2026-09-02 | 25.48 | 25.48 | 25.48 | 25.48 | -0.754% | 8 | +1.743% |
| 2026-09-01 | 25.68 | 25.68 | 25.68 | 25.68 | +0.450% | 11 | +0.976% |
| 2026-08-31 | 25.56 | 25.56 | 25.56 | 25.56 | +2.260% | 613 | +1.430% |
| 2026-08-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 111 | +3.723% |
| 2026-08-27 | 25.00 | 25.00 | 25.00 | 25.00 | -0.418% | 9 | +3.723% |
| 2026-08-26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 8 | +3.289% |
| 2026-08-25 | 25.00 | 25.00 | 25.00 | 25.00 | -0.060% | 6 | +3.702% |
| 2026-08-24 | 25.02 | 25.02 | 25.02 | 25.02 | +0.021% | 9 | +3.640% |
| 2026-08-21 | 25.01 | 25.01 | 25.01 | 25.01 | 0.000% | 1,200,108 | +3.662% |