Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
35.22
-0.05 (-0.14%)
At close: Aug 14, 2025, 4:00 PM
35.22
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
HCMT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 34.92 | 35.35 | 34.92 | 35.18 | - | -0.26% | 51,763 |
Aug 13, 2025 | 35.35 | 35.46 | 35.09 | 35.27 | 35.27 | 0.20% | 116,402 |
Aug 12, 2025 | 34.57 | 35.20 | 34.41 | 35.20 | 35.20 | 2.64% | 195,261 |
Aug 11, 2025 | 34.57 | 34.72 | 34.28 | 34.30 | 34.30 | -1.00% | 90,564 |
Aug 8, 2025 | 34.13 | 34.64 | 34.13 | 34.64 | 34.64 | 1.85% | 21,155 |
Aug 7, 2025 | 34.35 | 34.45 | 33.72 | 34.01 | 34.01 | -0.03% | 200,766 |
Aug 6, 2025 | 33.53 | 34.02 | 33.53 | 34.02 | 34.02 | 2.10% | 113,072 |
Aug 5, 2025 | 33.80 | 33.86 | 33.29 | 33.32 | 33.32 | -1.23% | 42,823 |
Aug 4, 2025 | 33.24 | 33.74 | 33.24 | 33.73 | 33.73 | 2.97% | 32,286 |
Aug 1, 2025 | 33.01 | 33.01 | 32.54 | 32.76 | 32.76 | -3.39% | 228,043 |
Jul 31, 2025 | 34.59 | 34.62 | 33.78 | 33.91 | 33.91 | -0.76% | 110,250 |
Jul 30, 2025 | 34.21 | 34.44 | 33.87 | 34.17 | 34.17 | -0.03% | 35,738 |
Jul 29, 2025 | 34.45 | 34.50 | 34.13 | 34.18 | 34.18 | -0.29% | 60,339 |
Jul 28, 2025 | 34.18 | 34.33 | 34.18 | 34.28 | 34.28 | 0.32% | 38,195 |
Jul 25, 2025 | 33.90 | 34.23 | 33.90 | 34.17 | 34.17 | 0.68% | 23,462 |
Jul 24, 2025 | 33.91 | 34.09 | 33.87 | 33.94 | 33.94 | 0.43% | 34,733 |
Jul 23, 2025 | 33.73 | 33.81 | 33.44 | 33.80 | 33.80 | 1.25% | 56,581 |
Jul 22, 2025 | 33.73 | 33.73 | 33.33 | 33.38 | 33.38 | -0.80% | 39,027 |
Jul 21, 2025 | 33.46 | 33.94 | 33.46 | 33.65 | 33.65 | 0.39% | 63,198 |
Jul 18, 2025 | 33.59 | 33.60 | 33.42 | 33.52 | 33.52 | -0.36% | 23,367 |
Jul 17, 2025 | 33.25 | 33.64 | 33.23 | 33.64 | 33.64 | 1.85% | 49,769 |
Jul 16, 2025 | 33.08 | 33.15 | 32.61 | 33.03 | 33.03 | -0.15% | 61,083 |
Jul 15, 2025 | 33.42 | 33.42 | 33.02 | 33.08 | 33.08 | 0.30% | 55,475 |
Jul 14, 2025 | 32.74 | 33.05 | 32.64 | 32.98 | 32.98 | 0.33% | 101,086 |
Jul 11, 2025 | 32.81 | 33.01 | 32.70 | 32.87 | 32.87 | -0.59% | 165,614 |
Jul 10, 2025 | 33.15 | 33.16 | 32.92 | 33.07 | 33.07 | 0.04% | 49,232 |
Jul 9, 2025 | 33.12 | 33.15 | 32.75 | 33.05 | 33.05 | 1.17% | 42,060 |
Jul 8, 2025 | 32.71 | 32.75 | 32.59 | 32.67 | 32.67 | 0.05% | 25,784 |
Jul 7, 2025 | 32.77 | 32.89 | 32.48 | 32.66 | 32.66 | -1.40% | 68,731 |
Jul 3, 2025 | 32.89 | 33.19 | 32.89 | 33.12 | 33.12 | 1.47% | 57,084 |
Jul 2, 2025 | 32.10 | 32.64 | 32.10 | 32.64 | 32.64 | 1.68% | 72,400 |
Jul 1, 2025 | 32.22 | 32.45 | 32.01 | 32.10 | 32.10 | -1.47% | 118,288 |
Jun 30, 2025 | 32.38 | 32.59 | 32.22 | 32.58 | 32.58 | 1.31% | 46,753 |
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 |