AlphaCentric Premium Opportunity I HMXIX
30.94 USD -0.22 (-0.71%)
Regular-session close
Day range unavailable
27.49 52-week range 32.80
- YTD
- +5.63%
- 1 year
- -0.16%
HMXIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.15 | -0.48% |
| Nov 11, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | +0.52 | +1.69% |
| Nov 10, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | -0.01 | -0.03% |
| Nov 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | +0.95 | +3.18% |
| Nov 6, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | +0.42 | +1.43% |
| Nov 5, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | -2.61 | -8.15% |
| Nov 4, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | +0.72 | +2.30% |
| Nov 3, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | +0.20 | +0.64% |
| Nov 2, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | -0.21 | -0.67% |
| Oct 30, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.77 | -2.40% |
| Oct 29, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | -0.15 | -0.47% |
| Oct 28, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.08 | +0.25% |
| Oct 27, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | +0.24 | +0.75% |
| Oct 26, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.32 | +1.01% |
| Oct 23, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | -0.20 | -0.63% |
| Oct 22, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | -0.56 | -1.73% |
| Oct 21, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | +0.25 | +0.78% |
| Oct 20, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | +0.17 | +0.53% |
| Oct 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.28 | +0.88% |
| Oct 16, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.64 | -1.98% |
| Oct 15, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | +0.16 | +0.50% |
| Oct 14, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.63 | -1.92% |
| Oct 13, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.01 | +0.03% |
| Oct 12, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | +0.01 | +0.03% |
| Oct 9, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | +0.30 | +0.92% |
| Oct 8, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | -0.21 | -0.64% |
| Oct 7, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -0.13 | -0.40% |
| Oct 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | +0.25 | +0.77% |
| Oct 5, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | +0.32 | +0.99% |
| Oct 2, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.31 | +0.97% |
| Oct 1, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.04 | +0.13% |
| Sep 30, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | -0.10 | -0.31% |
| Sep 29, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | -0.03 | -0.09% |
| Sep 28, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | -0.24 | -0.74% |
| Sep 25, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.21 | +0.66% |
| Sep 24, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | -0.04 | -0.12% |
| Sep 23, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | -0.25 | -0.77% |
| Sep 22, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | +0.10 | +0.31% |
| Sep 21, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.37 | +1.16% |
| Sep 18, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | +0.09 | +0.28% |
| Sep 17, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.26 | +0.83% |
| Sep 16, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.05 | -0.16% |
| Sep 15, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | -0.10 | -0.32% |
| Sep 14, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | -0.12 | -0.38% |
| Sep 11, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | +0.29 | +0.92% |
| Sep 10, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | -0.21 | -0.66% |
| Sep 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.14 | -0.44% |
| Sep 8, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | -0.15 | -0.47% |
| Sep 4, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.14 | -0.44% |
| Sep 3, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | +0.29 | +0.91% |
| Sep 2, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.13 | +0.41% |
| Sep 1, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.24 | -0.75% |
| Aug 31, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | -0.08 | -0.25% |
| Aug 28, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.06 | -0.19% |
| Aug 27, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.16 | +0.50% |
| Aug 26, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.03 | +0.09% |
| Aug 25, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.10 | +0.31% |
| Aug 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | -0.11 | -0.34% |
| Aug 21, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.14 | +0.44% |
| Aug 20, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.31 | -0.97% |
| Aug 19, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | +0.09 | +0.28% |
| Aug 18, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.32 | -0.99% |
| Aug 17, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | -0.20 | -0.62% |
| Aug 14, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | -0.05 | -0.15% |
| Aug 13, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | +0.26 | +0.80% |
65 days, newest first. Daily bars as drawn on the HMXIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.