HXE
Mast HedgeIndex Adaptive Equities ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
HXE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.15 | 26.15 | 26.15 | 26.15 | +1.262% | 11 | 0.000% |
| 2026-10-01 | 25.70 | 25.83 | 25.70 | 25.83 | +0.462% | 508 | +1.262% |
| 2026-09-30 | 25.71 | 25.71 | 25.71 | 25.71 | +0.060% | 14 | +1.730% |
| 2026-09-29 | 25.69 | 25.69 | 25.69 | 25.69 | +0.121% | 8 | +1.791% |
| 2026-09-28 | 25.66 | 25.66 | 25.66 | 25.66 | -0.610% | 9 | +1.915% |
| 2026-09-25 | 25.82 | 25.82 | 25.82 | 25.82 | +0.685% | 9 | +1.293% |
| 2026-09-24 | 25.65 | 25.65 | 25.65 | 25.65 | -0.150% | 9 | +1.987% |
| 2026-09-23 | 25.68 | 25.68 | 25.68 | 25.68 | -0.616% | 29 | +1.833% |
| 2026-09-22 | 25.84 | 25.84 | 25.84 | 25.84 | +0.484% | 11 | +1.207% |
| 2026-09-21 | 25.72 | 25.72 | 25.68 | 25.72 | +1.319% | 509 | +1.697% |
| 2026-09-18 | 25.38 | 25.38 | 25.38 | 25.38 | +0.949% | 13 | +3.039% |
| 2026-09-17 | 25.14 | 25.14 | 25.14 | 25.14 | +1.342% | 8 | +4.016% |
| 2026-09-16 | 24.90 | 24.90 | 24.81 | 24.81 | +0.117% | 2,940 | +5.412% |
| 2026-09-15 | 24.78 | 24.78 | 24.78 | 24.78 | -0.310% | 8 | +5.536% |
| 2026-09-14 | 25.07 | 25.07 | 24.86 | 24.86 | -2.160% | 3,032 | +5.209% |
| 2026-09-11 | 25.43 | 25.43 | 25.38 | 25.41 | +0.955% | 1,009 | +2.936% |
| 2026-09-10 | 25.17 | 25.17 | 25.17 | 25.17 | -1.278% | 15 | +3.919% |
| 2026-09-09 | 25.13 | 25.75 | 25.12 | 25.49 | +0.019% | 54,420 | +2.591% |
| 2026-09-08 | 25.49 | 25.49 | 25.49 | 25.49 | +1.189% | 78 | +2.610% |
| 2026-09-04 | 24.90 | 25.25 | 24.90 | 25.19 | +0.890% | 25,408 | +3.830% |
| 2026-09-03 | 24.99 | 25.07 | 24.91 | 24.97 | +0.153% | 13,313 | +4.755% |
| 2026-09-02 | 25.07 | 25.07 | 24.93 | 24.93 | -0.885% | 823 | +4.915% |
| 2026-09-01 | 24.99 | 25.15 | 24.94 | 25.15 | +0.799% | 13,593 | +3.986% |
| 2026-08-31 | 25.04 | 25.04 | 24.90 | 24.95 | -0.719% | 25,181 | +4.817% |
| 2026-08-28 | 25.39 | 25.39 | 25.13 | 25.13 | -0.576% | 10,609 | +4.063% |
| 2026-08-27 | 25.20 | 25.42 | 25.19 | 25.28 | +0.308% | 42,923 | +3.464% |
| 2026-08-26 | 25.17 | 25.20 | 25.14 | 25.20 | +0.225% | 2,018 | +3.782% |
| 2026-08-25 | 25.26 | 25.26 | 25.14 | 25.14 | +0.319% | 816 | +4.016% |
| 2026-08-24 | 25.07 | 25.07 | 25.07 | 25.07 | -0.619% | 46 | +4.348% |
| 2026-08-21 | 25.19 | 25.22 | 25.19 | 25.22 | +46.209% | 1,200,220 | +3.703% |
| 2004-04-22 | 17.25 | 17.25 | 17.25 | 17.25 | +1.173% | 400 | +51.623% |
| 2004-04-20 | 17.30 | 17.30 | 16.80 | 17.05 | -2.849% | 1,300 | +53.401% |
| 2004-04-19 | 17.00 | 17.80 | 17.00 | 17.55 | +2.035% | 2,400 | +49.031% |
| 2004-04-16 | 17.40 | 17.40 | 17.20 | 17.20 | 0.000% | 400 | +52.063% |
| 2004-04-15 | 16.90 | 17.20 | 16.60 | 17.20 | +1.775% | 2,700 | +52.063% |
| 2004-04-14 | 17.15 | 17.15 | 16.85 | 16.90 | -2.594% | 800 | +54.763% |
| 2004-04-13 | 17.30 | 17.60 | 17.30 | 17.35 | -0.857% | 1,700 | +50.749% |
| 2004-04-12 | 17.76 | 17.76 | 17.50 | 17.50 | -0.568% | 1,000 | +49.457% |
| 2004-04-08 | 17.10 | 17.60 | 17.10 | 17.60 | +1.441% | 2,400 | +48.607% |
| 2004-04-07 | 17.35 | 17.35 | 17.35 | 17.35 | -1.420% | 100 | +50.749% |
| 2004-04-06 | 17.65 | 17.65 | 17.60 | 17.60 | -1.676% | 400 | +48.607% |
| 2004-04-05 | 18.80 | 19.00 | 17.90 | 17.90 | -6.037% | 3,200 | +46.117% |
| 2004-04-02 | 19.05 | 19.05 | 19.05 | 19.05 | -0.105% | 300 | +37.296% |
| 2004-04-01 | 19.10 | 19.60 | 19.07 | 19.07 | +0.899% | 1,300 | +37.152% |
| 2004-03-31 | 18.65 | 18.90 | 18.65 | 18.90 | +1.340% | 600 | +38.386% |
| 2004-03-30 | 19.15 | 19.15 | 18.40 | 18.65 | -3.866% | 700 | +40.241% |
| 2004-03-29 | 19.05 | 19.40 | 19.05 | 19.40 | +3.191% | 1,200 | +34.819% |
| 2004-03-25 | 18.55 | 18.81 | 18.55 | 18.80 | 0.000% | 400 | +39.122% |
| 2004-03-24 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 200 | +39.122% |
| 2004-03-23 | 18.55 | 18.80 | 18.55 | 18.80 | 0.000% | 200 | +39.122% |
| 2004-03-22 | 18.60 | 18.80 | 17.80 | 18.80 | +0.267% | 5,300 | +39.122% |
| 2004-03-19 | 19.85 | 19.85 | 18.70 | 18.75 | -8.981% | 6,400 | +39.493% |
| 2004-03-18 | 20.60 | 20.60 | 20.60 | 20.60 | -0.723% | 100 | +26.966% |
| 2004-03-17 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 100 | +26.048% |
| 2004-03-16 | 20.50 | 21.00 | 20.50 | 21.00 | +3.704% | 400 | +24.547% |
| 2004-03-15 | 19.25 | 20.25 | 19.25 | 20.25 | +3.846% | 2,500 | +29.160% |
| 2004-03-12 | 19.50 | 19.50 | 19.50 | 19.50 | -1.266% | 100 | +34.128% |
| 2004-03-09 | 20.00 | 20.00 | 19.26 | 19.75 | -1.741% | 500 | +32.430% |
| 2004-03-08 | 20.01 | 20.10 | 20.01 | 20.10 | -0.790% | 200 | +30.124% |
| 2004-03-05 | 20.51 | 20.51 | 20.01 | 20.26 | -1.698% | 400 | +29.096% |
| 2004-03-04 | 20.51 | 20.61 | 20.51 | 20.61 | -0.723% | 200 | +26.904% |
| 2004-03-02 | 20.76 | 20.76 | 20.76 | 20.76 | +0.048% | 100 | +25.987% |
| 2004-02-27 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 100 | +26.048% |
| 2004-02-25 | 20.00 | 21.00 | 20.00 | 21.00 | +3.704% | 700 | +24.547% |
| 2004-02-20 | 20.65 | 20.65 | 20.25 | 20.25 | -1.220% | 200 | +29.160% |
| 2004-02-19 | 20.26 | 20.50 | 20.26 | 20.50 | -0.049% | 200 | +27.585% |
| 2004-02-18 | 20.75 | 20.75 | 20.51 | 20.51 | -2.333% | 300 | +27.523% |
| 2004-02-17 | 21.50 | 21.50 | 20.50 | 21.00 | -2.326% | 1,000 | +24.547% |
| 2004-02-12 | 21.50 | 21.50 | 21.50 | 21.50 | +2.381% | 700 | +21.651% |
| 2004-02-10 | 21.00 | 21.00 | 21.00 | 21.00 | +2.439% | 2,600 | +24.547% |
| 2004-02-06 | 20.00 | 20.50 | 20.00 | 20.50 | +1.235% | 1,000 | +27.585% |
| 2004-02-04 | 20.50 | 20.50 | 20.25 | 20.25 | -2.410% | 400 | +29.160% |
| 2004-02-03 | 21.00 | 21.00 | 20.75 | 20.75 | -1.190% | 1,000 | +26.048% |
| 2004-02-02 | 21.00 | 21.01 | 21.00 | 21.00 | -0.048% | 500 | +24.547% |
| 2004-01-30 | 21.55 | 21.55 | 21.01 | 21.01 | -2.234% | 3,300 | +24.488% |
| 2004-01-29 | 21.05 | 21.49 | 21.05 | 21.49 | +3.317% | 2,000 | +21.707% |
| 2004-01-28 | 20.60 | 20.80 | 20.60 | 20.80 | +1.911% | 800 | +25.745% |
| 2004-01-27 | 20.45 | 20.45 | 20.41 | 20.41 | +0.147% | 200 | +28.147% |
| 2004-01-26 | 20.20 | 20.38 | 20.20 | 20.38 | +0.394% | 400 | +28.336% |
| 2004-01-23 | 20.05 | 20.30 | 20.05 | 20.30 | +0.247% | 400 | +28.842% |
| 2004-01-22 | 20.01 | 20.75 | 20.01 | 20.25 | +1.250% | 1,300 | +29.160% |
| 2004-01-21 | 19.99 | 20.00 | 19.25 | 20.00 | 0.000% | 3,000 | +30.775% |
| 2004-01-20 | 20.40 | 20.50 | 20.00 | 20.00 | -3.846% | 2,600 | +30.775% |
| 2004-01-16 | 21.00 | 21.00 | 20.80 | 20.80 | -1.840% | 300 | +25.745% |
| 2004-01-15 | 20.94 | 21.19 | 20.94 | 21.19 | +3.366% | 1,200 | +23.430% |
| 2004-01-14 | 20.00 | 20.50 | 20.00 | 20.50 | +2.551% | 1,300 | +27.585% |
| 2004-01-13 | 19.70 | 19.99 | 19.70 | 19.99 | +0.201% | 600 | +30.840% |
| 2004-01-12 | 19.92 | 19.95 | 19.70 | 19.95 | +1.423% | 800 | +31.102% |
| 2004-01-09 | 19.31 | 19.67 | 19.31 | 19.67 | +0.872% | 400 | +32.968% |
| 2004-01-08 | 19.30 | 19.50 | 19.30 | 19.50 | +1.299% | 1,100 | +34.128% |
| 2004-01-07 | 19.20 | 19.45 | 19.20 | 19.25 | -1.028% | 1,300 | +35.870% |
| 2004-01-06 | 19.20 | 19.45 | 19.20 | 19.45 | +0.258% | 1,100 | +34.472% |
| 2004-01-05 | 19.55 | 19.55 | 19.05 | 19.40 | -0.257% | 400 | +34.819% |
| 2004-01-02 | 18.90 | 19.45 | 18.90 | 19.45 | +5.135% | 1,300 | +34.472% |
| 2003-12-31 | 19.00 | 19.00 | 18.25 | 18.50 | -4.343% | 2,700 | +41.378% |
| 2003-12-30 | 19.15 | 19.34 | 18.90 | 19.34 | -0.309% | 800 | +35.237% |
| 2003-12-29 | 19.11 | 19.40 | 19.00 | 19.40 | +0.258% | 1,300 | +34.819% |
| 2003-12-26 | 19.10 | 19.35 | 19.10 | 19.35 | -1.276% | 300 | +35.167% |
| 2003-12-24 | 19.68 | 19.68 | 19.60 | 19.60 | +0.875% | 1,600 | +33.443% |
| 2003-12-23 | 19.35 | 19.43 | 19.35 | 19.43 | +1.728% | 400 | +34.611% |
| 2003-12-22 | 19.25 | 19.25 | 18.85 | 19.10 | +1.867% | 2,200 | +36.937% |
| 2003-12-19 | 20.00 | 20.88 | 18.50 | 18.75 | -6.250% | 9,100 | +39.493% |
| 2003-12-18 | 18.29 | 20.85 | 18.00 | 20.00 | +12.360% | 7,200 | +30.775% |
| 2003-12-17 | 17.79 | 18.40 | 17.79 | 17.80 | +2.950% | 1,000 | +46.938% |
| 2003-12-16 | 16.75 | 17.29 | 16.75 | 17.29 | +2.917% | 400 | +51.272% |
| 2003-12-15 | 17.01 | 17.01 | 16.80 | 16.80 | -2.041% | 1,100 | +55.684% |
| 2003-12-12 | 17.16 | 17.16 | 17.15 | 17.15 | -0.580% | 400 | +52.507% |
| 2003-12-10 | 17.25 | 17.25 | 17.25 | 17.25 | +1.173% | 300 | +51.623% |
| 2003-12-08 | 17.05 | 17.05 | 17.05 | 17.05 | -1.159% | 100 | +53.401% |
| 2003-12-03 | 17.30 | 17.30 | 17.25 | 17.25 | 0.000% | 1,400 | +51.623% |
| 2003-11-26 | 17.40 | 17.40 | 17.20 | 17.25 | -0.174% | 800 | +51.623% |
| 2003-11-25 | 17.78 | 17.78 | 17.28 | 17.28 | -2.703% | 200 | +51.359% |
| 2003-11-24 | 18.02 | 18.02 | 17.53 | 17.76 | -3.740% | 700 | +47.269% |
| 2003-11-20 | 17.15 | 18.45 | 17.15 | 18.45 | +10.811% | 700 | +41.761% |
| 2003-11-19 | 16.66 | 16.66 | 16.65 | 16.65 | -2.346% | 800 | +57.086% |
| 2003-11-18 | 17.62 | 18.05 | 17.05 | 17.05 | -5.905% | 800 | +53.401% |
| 2003-11-17 | 18.76 | 18.76 | 17.76 | 18.12 | -3.360% | 3,300 | +44.343% |
| 2003-11-13 | 17.79 | 18.75 | 17.79 | 18.75 | +2.683% | 400 | +39.493% |
| 2003-11-12 | 18.28 | 18.28 | 18.26 | 18.26 | -0.109% | 300 | +43.236% |
| 2003-11-11 | 18.28 | 18.28 | 18.28 | 18.28 | +0.110% | 100 | +43.079% |
| 2003-11-10 | 18.25 | 18.26 | 17.75 | 18.26 | 0.000% | 1,300 | +43.236% |
| 2003-11-07 | 19.00 | 19.00 | 17.75 | 18.26 | -6.118% | 1,400 | +43.236% |
| 2003-11-06 | 19.00 | 19.45 | 19.00 | 19.45 | -0.205% | 300 | +34.472% |
| 2003-11-05 | 19.00 | 19.49 | 19.00 | 19.49 | +2.042% | 900 | +34.197% |
| 2003-11-03 | 19.00 | 19.10 | 19.00 | 19.10 | +1.058% | 500 | +36.937% |
| 2003-10-31 | 18.50 | 18.90 | 18.50 | 18.90 | +2.162% | 1,800 | +38.386% |
| 2003-10-30 | 19.45 | 19.45 | 18.50 | 18.50 | -2.632% | 400 | +41.378% |
| 2003-10-29 | 18.98 | 19.00 | 18.98 | 19.00 | +1.333% | 400 | +37.657% |
| 2003-10-28 | 19.00 | 19.00 | 18.75 | 18.75 | 0.000% | 200 | +39.493% |
| 2003-10-27 | 18.50 | 18.75 | 18.50 | 18.75 | +2.683% | 200 | +39.493% |
| 2003-10-23 | 18.26 | 18.26 | 18.26 | 18.26 | -1.297% | 200 | +43.236% |
| 2003-10-22 | 18.55 | 18.60 | 18.50 | 18.50 | 0.000% | 600 | +41.378% |
| 2003-10-21 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 600 | +41.378% |
| 2003-10-16 | 18.50 | 19.00 | 18.50 | 19.00 | +4.167% | 1,000 | +37.657% |
| 2003-10-15 | 18.24 | 18.24 | 18.24 | 18.24 | -3.949% | 1,000 | +43.393% |
| 2003-10-14 | 18.99 | 18.99 | 18.99 | 18.99 | +2.042% | 200 | +37.730% |
| 2003-10-13 | 18.91 | 18.91 | 18.61 | 18.61 | -2.001% | 400 | +40.542% |
| 2003-10-09 | 18.76 | 18.99 | 18.76 | 18.99 | -2.565% | 300 | +37.730% |
| 2003-10-08 | 19.01 | 19.49 | 19.01 | 19.49 | +2.579% | 500 | +34.197% |
| 2003-10-07 | 19.25 | 19.45 | 19.00 | 19.00 | +1.333% | 400 | +37.657% |
| 2003-10-06 | 18.75 | 18.75 | 18.75 | 18.75 | -2.344% | 200 | +39.493% |
| 2003-10-03 | 19.49 | 19.49 | 19.20 | 19.20 | -1.538% | 200 | +36.223% |
| 2003-10-02 | 19.25 | 20.00 | 18.75 | 19.50 | -1.266% | 1,600 | +34.128% |
| 2003-10-01 | 19.25 | 19.75 | 19.25 | 19.75 | +5.333% | 900 | +32.430% |
| 2003-09-30 | 18.00 | 18.75 | 18.00 | 18.75 | 0.000% | 1,400 | +39.493% |
| 2003-09-29 | 18.75 | 18.75 | 18.75 | 18.75 | 0.000% | 500 | +39.493% |
| 2003-09-26 | 19.10 | 19.10 | 18.75 | 18.75 | -3.698% | 1,900 | +39.493% |
| 2003-09-25 | 19.25 | 19.47 | 19.25 | 19.47 | +2.312% | 200 | +34.334% |
| 2003-09-24 | 19.03 | 19.03 | 19.03 | 19.03 | +0.105% | 100 | +37.440% |
| 2003-09-19 | 19.00 | 19.48 | 19.00 | 19.01 | -2.513% | 300 | +37.585% |
| 2003-09-18 | 19.95 | 19.95 | 19.45 | 19.50 | 0.000% | 500 | +34.128% |
| 2003-09-17 | 19.25 | 19.50 | 19.25 | 19.50 | +4.000% | 200 | +34.128% |
| 2003-09-16 | 18.75 | 18.75 | 18.75 | 18.75 | -2.597% | 100 | +39.493% |
| 2003-09-15 | 19.59 | 19.98 | 19.25 | 19.25 | +0.785% | 1,000 | +35.870% |
| 2003-09-12 | 19.10 | 19.10 | 19.10 | 19.10 | +0.526% | 100 | +36.937% |
| 2003-09-11 | 19.00 | 19.50 | 19.00 | 19.00 | 0.000% | 1,500 | +37.657% |