Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
28.47
+1.36 (5.02%)
At close: May 12, 2025, 4:00 PM
28.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.16 | 28.47 | 28.04 | 28.47 | 28.47 | 5.02% | 1,097,326 |
| May 9, 2025 | 27.28 | 27.29 | 27.01 | 27.11 | 27.11 | -0.04% | 48,904 |
| May 8, 2025 | 27.09 | 27.48 | 26.89 | 27.12 | 27.12 | 0.97% | 77,753 |
| May 7, 2025 | 26.68 | 26.86 | 26.57 | 26.86 | 26.86 | 0.71% | 34,379 |
| May 6, 2025 | 26.67 | 26.87 | 26.54 | 26.67 | 26.67 | -1.08% | 55,330 |
| May 5, 2025 | 26.96 | 27.15 | 26.88 | 26.96 | 26.96 | -0.74% | 57,998 |
| May 2, 2025 | 26.94 | 27.26 | 26.94 | 27.16 | 27.16 | 1.88% | 198,977 |
| May 1, 2025 | 26.76 | 26.90 | 26.66 | 26.66 | 26.66 | 0.30% | 58,258 |
| Apr 30, 2025 | 26.33 | 26.60 | 26.07 | 26.58 | 26.58 | 0.21% | 42,097 |
| Apr 29, 2025 | 26.29 | 26.56 | 26.29 | 26.53 | 26.53 | 0.44% | 40,061 |
| Apr 28, 2025 | 26.43 | 26.46 | 26.17 | 26.41 | 26.41 | 0.04% | 38,283 |
| Apr 25, 2025 | 26.21 | 26.40 | 26.17 | 26.40 | 26.40 | 0.61% | 124,963 |
| Apr 24, 2025 | 25.78 | 26.25 | 25.78 | 26.24 | 26.24 | 1.73% | 211,769 |
| Apr 23, 2025 | 26.03 | 26.15 | 25.73 | 25.80 | 25.80 | 1.40% | 103,772 |
| Apr 22, 2025 | 25.22 | 25.52 | 25.14 | 25.44 | 25.44 | 1.96% | 69,700 |
| Apr 21, 2025 | 25.27 | 25.41 | 24.58 | 24.95 | 24.95 | -3.14% | 51,852 |
| Apr 17, 2025 | 25.78 | 26.04 | 25.66 | 25.76 | 25.76 | -0.35% | 99,236 |
| Apr 16, 2025 | 26.18 | 26.31 | 25.34 | 25.85 | 25.85 | -2.45% | 40,418 |
| Apr 15, 2025 | 26.87 | 26.87 | 26.50 | 26.50 | 26.50 | -0.11% | 90,696 |
| Apr 14, 2025 | 26.92 | 27.03 | 26.37 | 26.53 | 26.53 | 0.23% | 51,810 |
| Apr 11, 2025 | 25.53 | 26.47 | 25.52 | 26.47 | 26.47 | 2.24% | 80,573 |
| Apr 10, 2025 | 25.35 | 26.31 | 24.85 | 25.89 | 25.89 | -4.54% | 116,511 |
| Apr 9, 2025 | 25.04 | 27.19 | 25.04 | 27.12 | 27.12 | 7.75% | 150,864 |
| Apr 8, 2025 | 26.29 | 26.30 | 24.89 | 25.17 | 25.17 | -1.29% | 158,155 |
| Apr 7, 2025 | 24.76 | 26.19 | 24.64 | 25.50 | 25.50 | -0.35% | 286,339 |
| Apr 4, 2025 | 26.94 | 27.23 | 25.15 | 25.59 | 25.59 | -9.48% | 53,469 |
| Apr 3, 2025 | 28.99 | 29.22 | 28.08 | 28.27 | 28.27 | -8.57% | 131,598 |
| Apr 2, 2025 | 30.09 | 31.14 | 29.84 | 30.92 | 30.92 | 1.18% | 44,398 |
| Apr 1, 2025 | 30.04 | 30.62 | 29.94 | 30.56 | 30.56 | 1.16% | 26,542 |
| Mar 31, 2025 | 29.11 | 30.38 | 28.97 | 30.21 | 30.21 | 0.12% | 103,578 |
| Mar 28, 2025 | 31.37 | 31.38 | 30.05 | 30.17 | 30.17 | -4.39% | 19,621 |
| Mar 27, 2025 | 31.50 | 31.94 | 31.33 | 31.56 | 31.56 | -1.22% | 46,482 |
| Mar 26, 2025 | 32.72 | 32.75 | 31.66 | 31.95 | 31.95 | -2.59% | 30,708 |
| Mar 25, 2025 | 32.73 | 32.82 | 32.54 | 32.80 | 32.80 | 0.58% | 41,524 |
| Mar 24, 2025 | 32.36 | 32.73 | 32.33 | 32.61 | 32.55 | 3.46% | 98,959 |
| Mar 21, 2025 | 30.85 | 31.52 | 30.78 | 31.52 | 31.46 | 0.54% | 14,351 |
| Mar 20, 2025 | 30.95 | 31.88 | 30.95 | 31.35 | 31.29 | -0.67% | 61,207 |
| Mar 19, 2025 | 31.20 | 31.98 | 30.95 | 31.56 | 31.50 | 1.84% | 46,625 |
| Mar 18, 2025 | 31.50 | 32.01 | 30.73 | 30.99 | 30.93 | -2.39% | 73,032 |
| Mar 17, 2025 | 31.57 | 31.85 | 31.49 | 31.75 | 31.69 | 0.76% | 126,260 |
| Mar 14, 2025 | 31.35 | 31.55 | 31.19 | 31.51 | 31.45 | 1.48% | 53,958 |
| Mar 13, 2025 | 31.31 | 31.33 | 30.93 | 31.05 | 30.99 | -0.89% | 29,008 |
| Mar 12, 2025 | 31.58 | 31.58 | 31.19 | 31.33 | 31.27 | 0.16% | 28,872 |
| Mar 11, 2025 | 31.29 | 31.53 | 31.08 | 31.28 | 31.22 | -0.41% | 143,056 |
| Mar 10, 2025 | 32.46 | 32.47 | 30.91 | 31.41 | 31.35 | -6.35% | 154,283 |
| Mar 7, 2025 | 33.05 | 33.69 | 32.25 | 33.54 | 33.48 | 1.18% | 60,405 |
| Mar 6, 2025 | 33.75 | 34.22 | 32.89 | 33.15 | 33.09 | -4.38% | 70,427 |
| Mar 5, 2025 | 33.83 | 34.77 | 33.57 | 34.67 | 34.60 | 2.38% | 41,104 |
| Mar 4, 2025 | 33.88 | 34.72 | 33.12 | 33.86 | 33.80 | -1.42% | 41,317 |
| Mar 3, 2025 | 35.84 | 36.01 | 34.06 | 34.35 | 34.28 | -3.67% | 58,561 |