Skip to main content

Mast HedgeIndex Strategic Commodities ETF

HXCNYSEARCAMastCommodity

$26.04Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$31.90M
Expense ratio
0.69%
Dividend yield
-
Holdings
37
52-week range
$25.00$26.71
Volume (live)
-
Avg. volume (3M)
77

HXC ETF Historical Prices: Mast HedgeIndex Strategic Commodities ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

HXC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HXC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily40 records
Showing 1-40 of 40
Scroll for more columns
HXC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.9426.1025.9426.0426.04506
Oct 15, 202626.0126.2526.0126.1026.10495
Oct 14, 202626.2226.2226.2226.2226.226
Oct 13, 202626.3126.3126.3126.3126.3126
Oct 12, 202626.3226.3226.3226.3226.328
Oct 9, 202626.2726.2726.2726.2726.277
Oct 8, 202626.2226.2226.2226.2226.229
Oct 7, 202626.1726.1726.1726.1726.1710
Oct 6, 202626.1826.1826.1826.1826.188
Oct 5, 202625.9125.9125.9125.9125.918
Oct 2, 202625.9325.9325.9325.9325.9394
Oct 1, 202626.0026.0026.0026.0025.997
Sep 30, 202625.8825.8825.8825.8825.8815
Sep 29, 202625.6825.6825.6825.6825.6815
Sep 28, 202625.9925.9925.9925.9925.998
Sep 25, 202626.3126.3126.3126.3126.3128
Sep 24, 202626.5426.5426.5426.5426.54105
Sep 23, 202626.0026.0026.0026.0026.006
Sep 22, 202626.1626.1626.1026.1026.10166
Sep 21, 202626.2326.2326.1626.2126.21707
Sep 18, 202626.5126.5126.4926.4926.49517
Sep 17, 202626.5126.5126.5126.5126.517
Sep 16, 202626.4826.4826.4826.4826.488
Sep 15, 202626.7126.7126.7126.7126.717
Sep 14, 202626.3226.3226.3226.3226.326
Sep 11, 202626.4826.4826.4826.4826.486
Sep 10, 202626.1926.1926.1926.1926.198
Sep 9, 202626.0026.0026.0026.0026.009
Sep 8, 202625.8625.8625.8625.8625.869
Sep 4, 202625.9325.9325.9325.9325.938
Sep 3, 202625.9025.9025.9025.9025.908
Sep 2, 202625.4825.4825.4825.4825.488
Sep 1, 202625.6825.6825.6825.6825.6810
Aug 31, 202625.5625.5625.5625.5625.56613
Aug 28, 202625.0025.0025.0025.0025.00111
Aug 27, 202625.0025.0025.0025.0025.008
Aug 26, 202625.1025.1025.1025.1025.108
Aug 25, 202625.0025.0025.0025.0025.006
Aug 24, 202625.0225.0225.0225.0225.029
Aug 21, 202625.0125.0125.0125.0125.011.20M
Show:
of 40

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Mast HedgeIndex Strategic Commodities ETF Historical Prices

What is OHLC data for HXC?

OHLC stands for Open, High, Low, Close - the four key price points for HXC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HXC?

The adjusted close price for HXC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HXC price history go?

HXC historical price data is available from the ETF's inception on Aug 20, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HXC data?

HXC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HXC?

Trading volume for HXC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.