Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
38.70
+0.84 (2.22%)
At close: Dec 19, 2025, 4:00 PM EST
38.70
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:10 PM EST
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 38.44 | 38.63 | 38.44 | 38.64 | - | 2.06% | 5,933 |
| Dec 18, 2025 | 37.77 | 38.28 | 37.71 | 37.86 | 37.86 | 2.19% | 116,314 |
| Dec 17, 2025 | 37.98 | 38.10 | 37.05 | 37.05 | 37.05 | -3.07% | 92,490 |
| Dec 16, 2025 | 37.79 | 38.31 | 37.72 | 38.23 | 38.23 | -0.09% | 38,187 |
| Dec 15, 2025 | 38.95 | 38.98 | 38.17 | 38.26 | 38.26 | -0.65% | 122,294 |
| Dec 12, 2025 | 39.62 | 39.62 | 38.35 | 38.51 | 38.51 | -3.02% | 102,418 |
| Dec 11, 2025 | 39.60 | 39.75 | 39.08 | 39.71 | 39.71 | -0.28% | 31,089 |
| Dec 10, 2025 | 39.54 | 39.98 | 39.13 | 39.82 | 39.82 | 0.94% | 107,159 |
| Dec 9, 2025 | 39.17 | 39.58 | 39.17 | 39.45 | 39.45 | 0.10% | 60,574 |
| Dec 8, 2025 | 39.90 | 39.90 | 39.18 | 39.41 | 39.41 | -0.20% | 37,441 |
| Dec 5, 2025 | 39.58 | 39.77 | 39.41 | 39.49 | 39.49 | 0.64% | 25,251 |
| Dec 4, 2025 | 39.23 | 39.33 | 38.95 | 39.24 | 39.24 | - | 20,207 |
| Dec 3, 2025 | 38.78 | 39.33 | 38.78 | 39.24 | 39.24 | 0.49% | 106,613 |
| Dec 2, 2025 | 38.73 | 39.15 | 38.71 | 39.05 | 39.05 | 1.14% | 32,273 |
| Dec 1, 2025 | 38.31 | 38.91 | 38.28 | 38.61 | 38.61 | -0.60% | 37,102 |
| Nov 28, 2025 | 38.55 | 38.85 | 38.55 | 38.85 | 38.85 | 1.00% | 19,720 |
| Nov 26, 2025 | 38.32 | 38.65 | 38.11 | 38.46 | 38.46 | 1.45% | 34,240 |
| Nov 25, 2025 | 37.19 | 37.91 | 36.76 | 37.91 | 37.91 | 1.31% | 66,435 |
| Nov 24, 2025 | 36.28 | 37.49 | 36.28 | 37.42 | 37.42 | 3.86% | 89,741 |
| Nov 21, 2025 | 35.77 | 36.69 | 35.05 | 36.03 | 36.03 | 1.66% | 42,911 |
| Nov 20, 2025 | 38.36 | 38.40 | 35.40 | 35.44 | 35.44 | -4.08% | 45,525 |
| Nov 19, 2025 | 37.02 | 37.47 | 36.44 | 36.95 | 36.95 | 0.87% | 70,992 |
| Nov 18, 2025 | 36.70 | 37.15 | 36.10 | 36.63 | 36.63 | -1.93% | 46,297 |
| Nov 17, 2025 | 37.94 | 38.15 | 37.00 | 37.35 | 37.35 | -1.81% | 79,233 |
| Nov 14, 2025 | 37.05 | 38.53 | 36.82 | 38.04 | 38.04 | 0.12% | 58,594 |
| Nov 13, 2025 | 39.07 | 39.09 | 37.86 | 37.99 | 37.99 | -3.53% | 34,866 |
| Nov 12, 2025 | 39.57 | 39.57 | 39.17 | 39.38 | 39.38 | 0.04% | 14,716 |
| Nov 11, 2025 | 39.29 | 39.49 | 38.97 | 39.37 | 39.37 | -0.29% | 23,163 |
| Nov 10, 2025 | 38.93 | 39.57 | 38.82 | 39.48 | 39.48 | 3.72% | 80,147 |
| Nov 7, 2025 | 36.30 | 38.06 | 36.30 | 38.06 | 38.06 | -0.28% | 102,331 |
| Nov 6, 2025 | 39.10 | 39.10 | 38.10 | 38.17 | 38.17 | -3.05% | 145,190 |
| Nov 5, 2025 | 38.84 | 39.71 | 38.84 | 39.37 | 39.37 | 0.96% | 20,826 |
| Nov 4, 2025 | 39.36 | 39.72 | 39.00 | 39.00 | 39.00 | -3.17% | 59,821 |
| Nov 3, 2025 | 40.68 | 40.68 | 40.18 | 40.27 | 40.27 | 0.58% | 35,655 |
| Oct 31, 2025 | 40.60 | 40.60 | 39.82 | 40.04 | 40.04 | 0.73% | 45,111 |
| Oct 30, 2025 | 40.40 | 40.40 | 39.75 | 39.75 | 39.75 | -2.48% | 40,903 |
| Oct 29, 2025 | 40.88 | 40.92 | 40.45 | 40.76 | 40.76 | 0.54% | 53,730 |
| Oct 28, 2025 | 40.27 | 40.74 | 40.27 | 40.54 | 40.54 | 0.96% | 54,787 |
| Oct 27, 2025 | 39.85 | 40.15 | 39.80 | 40.15 | 40.15 | 2.81% | 17,880 |
| Oct 24, 2025 | 38.76 | 39.17 | 38.76 | 39.06 | 39.06 | 1.92% | 29,873 |
| Oct 23, 2025 | 37.57 | 38.42 | 37.57 | 38.32 | 38.32 | 1.47% | 60,248 |
| Oct 22, 2025 | 38.45 | 38.45 | 37.29 | 37.77 | 37.77 | -1.63% | 29,022 |
| Oct 21, 2025 | 38.25 | 38.49 | 38.14 | 38.39 | 38.39 | 0.07% | 27,403 |
| Oct 20, 2025 | 38.05 | 38.46 | 38.05 | 38.37 | 38.37 | 2.19% | 25,378 |
| Oct 17, 2025 | 36.77 | 37.66 | 36.77 | 37.55 | 37.55 | 0.98% | 12,040 |
| Oct 16, 2025 | 37.61 | 37.94 | 36.87 | 37.18 | 37.18 | -0.39% | 35,818 |
| Oct 15, 2025 | 37.59 | 38.01 | 36.87 | 37.33 | 37.33 | 0.75% | 38,184 |
| Oct 14, 2025 | 36.21 | 37.51 | 36.19 | 37.05 | 37.05 | -1.08% | 32,720 |
| Oct 13, 2025 | 37.14 | 37.55 | 37.03 | 37.45 | 37.45 | 3.62% | 81,019 |
| Oct 10, 2025 | 38.59 | 38.59 | 36.14 | 36.14 | 36.14 | -5.87% | 56,537 |