HXF
Mast HedgeIndex Managed Futures Strategy ETF
stockNYSEETF
At CloseOct 1, 2026 2:50:06 PM EDT
25.63USD0.000%(+25.63)3,242
HXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.7000 | 25.7111 | 25.6000 | 25.7111 | +0.259% | 3,242 | 0.000% |
| 2026-10-01 | 25.6500 | 25.6500 | 25.5200 | 25.6447 | -0.184% | 6,235 | +0.259% |
| 2026-09-30 | 25.3200 | 25.6919 | 25.3100 | 25.6919 | +0.242% | 405 | +0.075% |
| 2026-09-29 | 25.6300 | 25.7000 | 25.6300 | 25.6300 | -0.136% | 8,045 | +0.316% |
| 2026-09-28 | 25.6900 | 25.6900 | 25.6650 | 25.6650 | +0.176% | 119 | +0.180% |
| 2026-09-25 | 25.6650 | 25.6650 | 25.6200 | 25.6200 | -0.253% | 4,567 | +0.356% |
| 2026-09-24 | 25.6201 | 25.6850 | 25.6100 | 25.6850 | +1.202% | 11,137 | +0.102% |
| 2026-09-23 | 25.3450 | 25.4300 | 25.3400 | 25.3800 | +0.118% | 12,552 | +1.305% |
| 2026-09-22 | 25.4200 | 25.4500 | 25.3000 | 25.3500 | -0.256% | 40,631 | +1.424% |
| 2026-09-21 | 25.4150 | 25.4150 | 25.3900 | 25.4150 | +0.098% | 2,537 | +1.165% |
| 2026-09-18 | 25.4100 | 25.4600 | 25.3600 | 25.3900 | -0.314% | 23,994 | +1.265% |
| 2026-09-17 | 25.4050 | 25.6400 | 25.4050 | 25.4700 | -0.196% | 5,772 | +0.947% |
| 2026-09-16 | 25.5200 | 25.5700 | 25.5200 | 25.5200 | +0.472% | 2,904 | +0.749% |
| 2026-09-15 | 25.1000 | 25.4489 | 25.0900 | 25.4000 | -0.412% | 7,138 | +1.225% |
| 2026-09-14 | 25.4000 | 25.5700 | 25.4000 | 25.5050 | +0.196% | 10,066 | +0.808% |
| 2026-09-11 | 25.4550 | 25.4550 | 25.4550 | 25.4550 | +0.652% | 162 | +1.006% |
| 2026-09-10 | 25.0900 | 25.3700 | 25.0900 | 25.2900 | +0.297% | 2,766 | +1.665% |
| 2026-09-09 | 25.2300 | 25.2300 | 25.1600 | 25.2150 | +0.478% | 1,198 | +1.967% |
| 2026-09-08 | 25.0950 | 25.0950 | 25.0950 | 25.0950 | 0.000% | 511 | +2.455% |
| 2026-09-04 | 24.8700 | 25.1100 | 24.8700 | 25.0950 | +0.020% | 1,651 | +2.455% |
| 2026-09-03 | 25.0100 | 25.0900 | 25.0100 | 25.0900 | -0.250% | 1,360 | +2.475% |
| 2026-09-02 | 25.0001 | 25.1530 | 25.0001 | 25.1530 | +253.272% | 339 | +2.219% |
| 2004-04-23 | 7.2500 | 7.2500 | 7.1200 | 7.1200 | 0.000% | 400 | +261.111% |
| 2004-04-22 | 6.5000 | 7.1200 | 6.5000 | 7.1200 | +7.879% | 1,100 | +261.111% |
| 2004-04-21 | 7.2500 | 7.2500 | 6.4000 | 6.6000 | -5.714% | 2,600 | +289.562% |
| 2004-04-19 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | +5.263% | 700 | +267.301% |
| 2004-04-16 | 6.9500 | 6.9500 | 6.5500 | 6.6500 | -5.674% | 1,600 | +286.633% |
| 2004-04-15 | 7.1000 | 7.1000 | 6.8000 | 7.0500 | -3.425% | 1,000 | +264.696% |
| 2004-04-14 | 7.1500 | 7.3000 | 7.1500 | 7.3000 | +3.546% | 200 | +252.207% |
| 2004-04-13 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | -6.000% | 400 | +264.696% |
| 2004-04-12 | 7.5000 | 7.5000 | 7.0000 | 7.5000 | -3.226% | 2,600 | +242.815% |
| 2004-04-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 4,500 | +231.756% |
| 2004-04-07 | 7.5000 | 7.8500 | 7.5000 | 7.8500 | +4.667% | 1,100 | +227.530% |
| 2004-04-06 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -5.063% | 300 | +242.815% |
| 2004-04-05 | 7.7500 | 8.0000 | 7.5000 | 7.9000 | -2.469% | 2,700 | +225.457% |
| 2004-04-02 | 7.9500 | 8.1000 | 7.5500 | 8.1000 | 0.000% | 2,400 | +217.421% |
| 2004-04-01 | 8.5000 | 9.0000 | 7.8500 | 8.1000 | -4.706% | 3,500 | +217.421% |
| 2004-03-31 | 7.1200 | 8.5000 | 7.1200 | 8.5000 | +21.429% | 4,900 | +202.484% |
| 2004-03-30 | 6.8500 | 7.0000 | 6.6000 | 7.0000 | +2.190% | 1,900 | +267.301% |
| 2004-03-29 | 7.2600 | 7.2600 | 6.5000 | 6.8500 | -14.482% | 8,000 | +275.345% |
| 2004-03-26 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 0.000% | 100 | +220.988% |
| 2004-03-25 | 8.0000 | 8.0100 | 8.0000 | 8.0100 | +0.125% | 1,500 | +220.988% |
| 2004-03-24 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -8.571% | 4,700 | +221.389% |
| 2004-03-23 | 8.5000 | 9.0000 | 8.3000 | 8.7500 | -2.778% | 4,000 | +193.841% |
| 2004-03-22 | 9.4500 | 9.5000 | 8.5000 | 9.0000 | -7.216% | 9,100 | +185.679% |
| 2004-03-19 | 9.5000 | 9.9500 | 9.5000 | 9.7000 | +0.518% | 5,200 | +165.063% |
| 2004-03-18 | 9.6800 | 9.6800 | 9.5500 | 9.6500 | +0.521% | 600 | +166.436% |
| 2004-03-17 | 9.4800 | 9.6000 | 9.4800 | 9.6000 | +1.053% | 300 | +167.824% |
| 2004-03-16 | 10.1500 | 10.1500 | 9.5000 | 9.5000 | -5.000% | 700 | +170.643% |
| 2004-03-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 500 | +157.111% |
| 2004-03-12 | 9.6500 | 9.7500 | 9.6500 | 9.7500 | -0.510% | 300 | +163.704% |
| 2004-03-11 | 9.9900 | 10.4400 | 9.7000 | 9.8000 | +3.267% | 2,600 | +162.358% |
| 2004-03-10 | 9.7500 | 9.7500 | 9.4900 | 9.4900 | -0.105% | 800 | +170.928% |
| 2004-03-09 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | +2.151% | 500 | +170.643% |
| 2004-03-08 | 9.5000 | 9.5000 | 9.1000 | 9.3000 | -2.821% | 1,100 | +176.463% |
| 2004-03-05 | 9.5000 | 9.5800 | 9.5000 | 9.5700 | -0.829% | 500 | +168.664% |
| 2004-03-04 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.047% | 100 | +166.436% |
| 2004-03-03 | 9.7700 | 9.7700 | 9.5500 | 9.5500 | -4.500% | 1,000 | +169.226% |
| 2004-03-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.200% | 500 | +157.111% |
| 2004-03-01 | 9.8000 | 9.9800 | 9.7000 | 9.9800 | +1.837% | 1,300 | +157.626% |
| 2004-02-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 100 | +162.358% |
| 2004-02-26 | 10.0400 | 10.0400 | 9.8000 | 9.8000 | -2.390% | 200 | +162.358% |
| 2004-02-25 | 9.7500 | 10.1200 | 9.7500 | 10.0400 | +5.684% | 700 | +156.087% |
| 2004-02-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 100 | +170.643% |
| 2004-02-23 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | +2.094% | 1,100 | +163.704% |
| 2004-02-20 | 9.7500 | 9.7500 | 9.5500 | 9.5500 | -4.404% | 500 | +169.226% |
| 2004-02-19 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 100 | +157.368% |
| 2004-02-17 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +2.567% | 300 | +157.368% |
| 2004-02-13 | 10.0000 | 10.0000 | 9.7400 | 9.7400 | -2.111% | 1,400 | +163.974% |
| 2004-02-12 | 9.5000 | 9.9800 | 9.5000 | 9.9500 | +7.451% | 700 | +158.403% |
| 2004-02-11 | 9.1500 | 9.3000 | 9.1500 | 9.2600 | +1.202% | 900 | +177.658% |
| 2004-02-10 | 9.1500 | 9.1800 | 9.1500 | 9.1500 | -0.543% | 2,300 | +180.996% |
| 2004-02-09 | 9.3500 | 9.3500 | 9.2000 | 9.2000 | -2.748% | 1,400 | +179.468% |
| 2004-02-06 | 9.5000 | 9.5400 | 9.2500 | 9.4600 | -2.974% | 3,500 | +171.788% |
| 2004-02-05 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | -4.412% | 700 | +163.704% |
| 2004-02-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.102% | 700 | +152.070% |
| 2004-02-03 | 9.7700 | 9.9900 | 9.6000 | 9.9900 | +1.939% | 1,600 | +157.368% |
| 2004-02-02 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +0.102% | 1,100 | +162.358% |
| 2004-01-30 | 9.8000 | 9.8000 | 9.7700 | 9.7900 | -0.710% | 1,300 | +162.626% |
| 2004-01-29 | 10.0300 | 10.0300 | 9.8000 | 9.8600 | -1.988% | 2,100 | +160.762% |
| 2004-01-28 | 10.0600 | 10.2000 | 10.0500 | 10.0600 | -0.396% | 2,300 | +155.578% |
| 2004-01-27 | 10.1500 | 10.2500 | 10.1000 | 10.1000 | -1.367% | 1,400 | +154.565% |
| 2004-01-26 | 10.2500 | 10.2500 | 10.0100 | 10.2400 | +2.400% | 2,000 | +151.085% |
| 2004-01-23 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | -2.439% | 2,800 | +157.111% |
| 2004-01-22 | 10.2600 | 10.2600 | 10.2500 | 10.2500 | -0.485% | 1,600 | +150.840% |
| 2004-01-21 | 10.2600 | 10.7000 | 10.2600 | 10.3000 | -0.483% | 3,500 | +149.622% |
| 2004-01-20 | 10.1000 | 10.3500 | 10.0100 | 10.3500 | +0.976% | 2,300 | +148.416% |
| 2004-01-16 | 10.4400 | 10.6500 | 10.1900 | 10.2500 | -4.206% | 7,800 | +150.840% |
| 2004-01-15 | 10.9500 | 11.0000 | 10.3000 | 10.7000 | -3.604% | 5,200 | +140.291% |
| 2004-01-14 | 10.9500 | 11.1000 | 10.8500 | 11.1000 | +2.304% | 3,500 | +131.632% |
| 2004-01-13 | 11.3000 | 11.4000 | 10.8500 | 10.8500 | -3.556% | 4,400 | +136.969% |
| 2004-01-12 | 10.0500 | 11.5500 | 10.0500 | 11.2500 | +14.796% | 28,000 | +128.543% |
| 2004-01-09 | 7.5400 | 11.2500 | 7.5400 | 9.8000 | -52.771% | 52,400 | +162.358% |
| 2004-01-08 | 20.6000 | 21.4000 | 20.5000 | 20.7500 | +0.048% | 6,000 | +23.909% |
| 2004-01-07 | 20.4900 | 21.5000 | 20.4600 | 20.7400 | +2.167% | 6,500 | +23.969% |
| 2004-01-06 | 20.5000 | 20.5000 | 20.3000 | 20.3000 | -0.976% | 1,100 | +26.656% |
| 2004-01-05 | 20.0100 | 20.7400 | 20.0000 | 20.5000 | +1.435% | 4,600 | +25.420% |
| 2004-01-02 | 20.5000 | 20.5900 | 20.1900 | 20.2100 | -0.198% | 8,700 | +27.220% |
| 2003-12-31 | 20.2500 | 20.5000 | 20.2500 | 20.2500 | -1.123% | 1,400 | +26.968% |
| 2003-12-30 | 20.6300 | 20.7500 | 20.2500 | 20.4800 | +0.491% | 5,500 | +25.542% |
| 2003-12-29 | 22.0000 | 22.0000 | 19.7500 | 20.3800 | -24.519% | 69,300 | +26.158% |
| 2003-12-26 | 28.1000 | 28.1000 | 25.0000 | 27.0000 | -5.594% | 16,900 | -4.774% |
| 2003-12-24 | 28.5000 | 29.0000 | 28.2500 | 28.6000 | -3.898% | 12,000 | -10.101% |
| 2003-12-23 | 30.9000 | 31.2500 | 29.7500 | 29.7600 | -3.689% | 10,500 | -13.605% |
| 2003-12-22 | 31.0000 | 32.0000 | 29.5000 | 30.9000 | +6.552% | 33,800 | -16.793% |
| 2003-12-19 | 28.5100 | 35.0000 | 28.0000 | 29.0000 | +0.834% | 61,000 | -11.341% |
| 2003-12-18 | 20.5100 | 28.9900 | 20.2600 | 28.7600 | +47.412% | 43,200 | -10.601% |
| 2003-12-17 | 19.2900 | 21.7500 | 19.2900 | 19.5100 | +1.880% | 19,100 | +31.784% |
| 2003-12-16 | 17.2300 | 19.8000 | 17.2300 | 19.1500 | +12.647% | 13,800 | +34.262% |
| 2003-12-15 | 17.2000 | 17.2000 | 17.0000 | 17.0000 | +1.493% | 700 | +51.242% |
| 2003-12-12 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -0.060% | 200 | +53.499% |
| 2003-12-09 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | 0.000% | 100 | +53.408% |
| 2003-12-08 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | +0.060% | 100 | +53.408% |
| 2003-12-05 | 16.6600 | 16.7500 | 16.6600 | 16.7500 | -1.471% | 300 | +53.499% |
| 2003-12-03 | 16.1000 | 17.0000 | 16.1000 | 17.0000 | +2.102% | 1,300 | +51.242% |
| 2003-11-25 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -2.001% | 200 | +54.421% |
| 2003-11-24 | 17.0100 | 17.0100 | 16.7000 | 16.9900 | -0.759% | 4,100 | +51.331% |
| 2003-11-20 | 17.1100 | 17.1200 | 17.1100 | 17.1200 | +2.515% | 1,000 | +50.182% |
| 2003-11-19 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.765% | 100 | +53.959% |
| 2003-11-18 | 16.7500 | 17.0000 | 16.7500 | 17.0000 | 0.000% | 2,100 | +51.242% |
| 2003-11-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 100 | +51.242% |
| 2003-11-14 | 17.2400 | 17.2400 | 17.0000 | 17.0000 | -1.392% | 200 | +51.242% |
| 2003-11-13 | 17.0000 | 17.2400 | 17.0000 | 17.2400 | +2.072% | 1,000 | +49.136% |
| 2003-11-12 | 16.8800 | 16.8900 | 16.8800 | 16.8900 | +2.054% | 200 | +52.227% |
| 2003-11-11 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -1.488% | 300 | +55.354% |
| 2003-11-10 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -0.474% | 100 | +53.042% |
| 2003-11-07 | 16.6200 | 16.8800 | 16.6000 | 16.8800 | 0.000% | 4,500 | +52.317% |
| 2003-11-06 | 15.5500 | 16.9500 | 15.5000 | 16.8800 | +7.859% | 11,200 | +52.317% |
| 2003-11-05 | 14.9400 | 15.6500 | 14.9400 | 15.6500 | +2.893% | 1,700 | +64.288% |
| 2003-11-04 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +1.807% | 100 | +69.041% |
| 2003-11-03 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | +0.067% | 100 | +72.096% |
| 2003-10-30 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | 0.000% | 200 | +72.211% |
| 2003-10-29 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | 0.000% | 100 | +72.211% |
| 2003-10-28 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -0.400% | 1,100 | +72.211% |
| 2003-10-27 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +0.335% | 200 | +71.522% |
| 2003-10-23 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -0.400% | 300 | +72.096% |
| 2003-10-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.251% | 100 | +71.407% |
| 2003-10-16 | 15.0500 | 15.1900 | 15.0500 | 15.1900 | +1.946% | 1,600 | +69.263% |
| 2003-10-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.667% | 300 | +72.558% |
| 2003-10-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 200 | +71.407% |
| 2003-10-13 | 15.0100 | 15.0100 | 15.0000 | 15.0000 | +0.671% | 300 | +71.407% |
| 2003-10-10 | 15.1000 | 15.1000 | 14.9000 | 14.9000 | -1.650% | 700 | +72.558% |
| 2003-10-08 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.678% | 300 | +69.710% |
| 2003-10-07 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +0.269% | 200 | +72.558% |
| 2003-10-06 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +0.067% | 200 | +73.022% |
| 2003-10-03 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +0.067% | 200 | +73.139% |
| 2003-10-02 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +0.067% | 300 | +73.255% |
| 2003-10-01 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -2.434% | 1,000 | +73.372% |
| 2003-09-29 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +1.333% | 500 | +69.152% |
| 2003-09-23 | 15.8000 | 15.8900 | 14.7000 | 15.0000 | -2.913% | 5,900 | +71.407% |
| 2003-09-19 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +3.344% | 200 | +66.415% |
| 2003-09-16 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | 0.000% | 100 | +71.981% |
| 2003-09-12 | 15.4500 | 15.4500 | 14.9500 | 14.9500 | -2.288% | 200 | +71.981% |
| 2003-09-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 0.000% | 100 | +68.046% |