Skip to main content

Mast HedgeIndex Adaptive Equities ETF

HXENYSEARCAMastAlternative

$25.88Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$32.93M
Expense ratio
0.99%
Dividend yield
-
Holdings
97
52-week range
$24.78$26.31
Volume (live)
-
Avg. volume (3M)
3.41K

HXE ETF Historical Prices: Mast HedgeIndex Adaptive Equities ETF

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

HXE Historical Price Chart: Trends & Patterns

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

Loading chart...

HXE 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 · Daily38 records
Showing 1-38 of 38
Scroll for more columns
HXE 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 15, 202625.8925.8925.8825.8825.887
Oct 14, 202625.8325.8325.6825.6825.68108
Oct 13, 202626.0426.0426.0226.0226.02125
Oct 12, 202626.0926.0926.0526.0526.05207
Oct 9, 202626.2626.2626.2626.2626.266
Oct 8, 202626.0026.0026.0026.0025.99508
Oct 7, 202626.1126.1126.1126.1126.1128
Oct 6, 202626.2426.2426.2426.2426.248
Oct 5, 202626.3126.3126.3126.3126.3110
Oct 2, 202626.1626.1626.1626.1626.1511
Oct 1, 202625.7025.8325.7025.8325.83508
Sep 30, 202625.7125.7125.7125.7125.7114
Sep 29, 202625.7025.7025.7025.7025.698
Sep 28, 202625.6625.6625.6625.6625.669
Sep 25, 202625.8225.8225.8225.8225.829
Sep 24, 202625.6425.6425.6425.6425.659
Sep 23, 202625.6825.6825.6825.6825.6829
Sep 22, 202625.8425.8425.8425.8425.8411
Sep 21, 202625.7225.7225.6825.7225.72509
Sep 18, 202625.3825.3825.3825.3825.3813
Sep 17, 202625.1425.1425.1425.1425.148
Sep 16, 202624.9024.9024.8124.8124.812.94K
Sep 15, 202624.7824.7824.7824.7824.788
Sep 14, 202625.0725.0724.8624.8624.863.03K
Sep 11, 202625.4325.4325.3825.4125.411.01K
Sep 10, 202625.1725.1725.1725.1725.1715
Sep 9, 202625.1325.7525.1225.4925.4954.42K
Sep 8, 202625.4925.4925.4925.4925.4978
Sep 4, 202624.9025.2524.9025.1925.1925.41K
Sep 3, 202624.9925.0724.9124.9724.9713.31K
Sep 2, 202625.0725.0724.9324.9324.93823
Sep 1, 202624.9925.1524.9425.1525.1513.59K
Aug 31, 202625.0425.0424.9024.9524.9525.18K
Aug 28, 202625.3925.3925.1325.1325.1310.61K
Aug 27, 202625.2025.4225.1925.2825.2842.92K
Aug 26, 202625.1725.2025.1425.2025.202.02K
Aug 25, 202625.2625.2625.1425.1425.14816
Aug 24, 202625.0725.0725.0725.0725.0746
Show:
of 38

Source: Daily exchange trading data. Data as of Oct 15, 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 Adaptive Equities ETF Historical Prices

What is OHLC data for HXE?

OHLC stands for Open, High, Low, Close - the four key price points for HXE 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 HXE?

The adjusted close price for HXE 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 HXE price history go?

HXE 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 HXE data?

HXE 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 HXE?

Trading volume for HXE 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.