NYSE Arca · HXE · ETF
Mast HedgeIndex Adaptive Equities ETF (HXE) ETF price history
Every NYSE Arca trading session of Mast HedgeIndex Adaptive Equities ETF from Aug 21, 2026 to Sep 25, 2026: 25 daily bars, adjusted for splits and dividends, with minute bars from Aug 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HXE adjusted close, 2026 to 2026
- $25.84
- All time high, 2026
- $25.84
- 52 week high, $24.78 low
- 25
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
HXE key facts
- Mast HedgeIndex Adaptive Equities ETF (HXE) closed at $25.82 on Sep 25, 2026 on NYSE Arca.
- HXE's all time high close is $25.84, set on Sep 22, 2026; its all time low close is $24.78 on Sep 15, 2026.
- HXE's 52 week range is $24.78 to $25.84.
- HXE's deepest drawdown was -2.8% from Sep 9, 2026 to Sep 15, 2026.
- DataCedar holds 25 daily sessions of HXE history from Aug 21, 2026 and minute bars from Aug 21, 2026, adjusted for splits and dividends, served by the API under a key.
HXE price chart, 2026 to 2026
HXE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 21, 2026 | +3.0% |
HXE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.84 on Sep 22, 2026
- All time low close
- $24.78 on Sep 15, 2026
- 52 week high
- $25.84 on Sep 22, 2026
- 52 week low
- $24.78 on Sep 15, 2026
- Deepest drawdown
- -2.8% from Sep 9, 2026 to Sep 15, 2026, recovered Sep 21, 2026
- Best single session
- +1.4% on Sep 17, 2026
- Worst single session
- -2.2% on Sep 14, 2026
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 58%
HXE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 21, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.19 | $25.84 | $24.78 | $25.82 | n/a | 197.4K | 25 |
HXE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.82 | +3.5% |
| August 2026 | $24.95 | n/a |
About the HXE data
Daily bars. 25 sessions from Aug 21, 2026 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HXE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HUSV First Trust Horizon Managed Volatility Domestic ETF
- HVAC AdvisorShares HVAC and Industrials ETF
- HXA Mast HedgeIndex Corporate Arbitrage ETF
- HXC Mast HedgeIndex Strategic Commodities ETF
- HXF Mast HedgeIndex Managed Futures Strategy ETF
- HYBB iShares BB Rated Corporate Bond ETF
- HYDW Xtrackers Low Beta High Yield Bond ETF
- HYEM VanEck Emerging Markets High Yield Bond ETF
Common questions
HXE share price history
