Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
32.16
+0.27 (0.85%)
Jun 27, 2025, 4:00 PM - Market closed
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.09 | 32.32 | 31.79 | 32.16 | 32.16 | 0.85% | 79,605 |
| Jun 26, 2025 | 31.73 | 31.96 | 31.60 | 31.89 | 31.89 | 1.46% | 44,400 |
| Jun 25, 2025 | 31.43 | 31.59 | 31.30 | 31.43 | 31.43 | 0.22% | 30,655 |
| Jun 24, 2025 | 31.06 | 31.39 | 31.01 | 31.36 | 31.36 | 2.51% | 105,491 |
| Jun 23, 2025 | 30.03 | 30.62 | 29.80 | 30.59 | 30.54 | 1.87% | 146,429 |
| Jun 20, 2025 | 30.46 | 30.57 | 29.92 | 30.03 | 29.98 | -0.63% | 64,092 |
| Jun 18, 2025 | 30.27 | 30.59 | 30.11 | 30.22 | 30.17 | -0.17% | 32,495 |
| Jun 17, 2025 | 30.57 | 30.66 | 30.22 | 30.27 | 30.22 | -1.59% | 66,276 |
| Jun 16, 2025 | 30.29 | 30.87 | 30.29 | 30.76 | 30.71 | 2.29% | 118,883 |
| Jun 13, 2025 | 30.11 | 30.58 | 29.94 | 30.07 | 30.02 | -2.27% | 35,224 |
| Jun 12, 2025 | 30.54 | 30.79 | 30.54 | 30.77 | 30.72 | 0.79% | 15,120 |
| Jun 11, 2025 | 30.91 | 30.94 | 30.33 | 30.53 | 30.48 | -0.68% | 104,389 |
| Jun 10, 2025 | 30.43 | 30.75 | 30.35 | 30.74 | 30.69 | 1.25% | 116,610 |
| Jun 9, 2025 | 30.39 | 30.54 | 30.26 | 30.36 | 30.31 | 0.12% | 34,895 |
| Jun 6, 2025 | 30.32 | 30.42 | 30.27 | 30.32 | 30.27 | 2.00% | 24,169 |
| Jun 5, 2025 | 30.02 | 30.46 | 29.63 | 29.73 | 29.68 | -1.23% | 58,173 |
| Jun 4, 2025 | 30.15 | 30.22 | 29.95 | 30.10 | 30.05 | 0.20% | 58,473 |
| Jun 3, 2025 | 29.65 | 30.11 | 29.56 | 30.04 | 29.99 | 1.49% | 66,933 |
| Jun 2, 2025 | 29.33 | 29.60 | 29.04 | 29.60 | 29.55 | 0.98% | 71,746 |
| May 30, 2025 | 29.17 | 29.36 | 28.60 | 29.31 | 29.26 | -0.16% | 54,776 |
| May 29, 2025 | 29.89 | 29.89 | 29.06 | 29.36 | 29.31 | 0.51% | 41,729 |
| May 28, 2025 | 29.56 | 29.60 | 29.18 | 29.21 | 29.16 | -0.92% | 43,825 |
| May 27, 2025 | 29.05 | 29.48 | 28.92 | 29.48 | 29.43 | 4.35% | 58,336 |
| May 23, 2025 | 28.14 | 28.53 | 28.03 | 28.25 | 28.20 | -1.60% | 141,709 |
| May 22, 2025 | 28.71 | 29.06 | 28.67 | 28.71 | 28.66 | -0.03% | 44,360 |
| May 21, 2025 | 29.21 | 29.69 | 28.59 | 28.72 | 28.67 | -2.68% | 37,129 |
| May 20, 2025 | 29.46 | 29.61 | 29.23 | 29.51 | 29.46 | -0.94% | 42,633 |
| May 19, 2025 | 29.07 | 29.80 | 29.07 | 29.79 | 29.74 | 0.13% | 43,378 |
| May 16, 2025 | 29.47 | 29.75 | 29.40 | 29.75 | 29.70 | 1.09% | 111,608 |
| May 15, 2025 | 29.12 | 29.63 | 29.09 | 29.43 | 29.38 | 0.24% | 42,212 |
| May 14, 2025 | 29.30 | 29.40 | 29.09 | 29.36 | 29.31 | 1.00% | 85,977 |
| May 13, 2025 | 28.60 | 29.29 | 28.52 | 29.07 | 29.02 | 2.11% | 228,563 |
| May 12, 2025 | 28.16 | 28.47 | 28.04 | 28.47 | 28.42 | 5.02% | 1,097,326 |
| May 9, 2025 | 27.28 | 27.29 | 27.01 | 27.11 | 27.07 | -0.04% | 48,904 |
| May 8, 2025 | 27.09 | 27.48 | 26.89 | 27.12 | 27.08 | 0.97% | 77,753 |
| May 7, 2025 | 26.68 | 26.86 | 26.57 | 26.86 | 26.82 | 0.71% | 34,379 |
| May 6, 2025 | 26.67 | 26.87 | 26.54 | 26.67 | 26.63 | -1.08% | 55,330 |
| May 5, 2025 | 26.96 | 27.15 | 26.88 | 26.96 | 26.92 | -0.74% | 57,998 |
| May 2, 2025 | 26.94 | 27.26 | 26.94 | 27.16 | 27.12 | 1.88% | 198,977 |
| May 1, 2025 | 26.76 | 26.90 | 26.66 | 26.66 | 26.62 | 0.30% | 58,258 |
| Apr 30, 2025 | 26.33 | 26.60 | 26.07 | 26.58 | 26.54 | 0.21% | 42,097 |
| Apr 29, 2025 | 26.29 | 26.56 | 26.29 | 26.53 | 26.48 | 0.44% | 40,061 |
| Apr 28, 2025 | 26.43 | 26.46 | 26.17 | 26.41 | 26.37 | 0.04% | 38,283 |
| Apr 25, 2025 | 26.21 | 26.40 | 26.17 | 26.40 | 26.36 | 0.61% | 124,963 |
| Apr 24, 2025 | 25.78 | 26.25 | 25.78 | 26.24 | 26.20 | 1.73% | 211,769 |
| Apr 23, 2025 | 26.03 | 26.15 | 25.73 | 25.80 | 25.75 | 1.40% | 103,772 |
| Apr 22, 2025 | 25.22 | 25.52 | 25.14 | 25.44 | 25.40 | 1.96% | 69,700 |
| Apr 21, 2025 | 25.27 | 25.41 | 24.58 | 24.95 | 24.91 | -3.14% | 51,852 |
| Apr 17, 2025 | 25.78 | 26.04 | 25.66 | 25.76 | 25.72 | -0.35% | 99,236 |
| Apr 16, 2025 | 26.18 | 26.31 | 25.34 | 25.85 | 25.81 | -2.45% | 40,418 |