Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
30.17
-0.01 (-0.03%)
Mar 31, 2025, 3:25 PM EDT - Market open
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.11 | 29.73 | 28.93 | 29.56 | - | -2.05% | 13,017 |
| 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 |
| Feb 28, 2025 | 34.40 | 35.66 | 34.40 | 35.66 | 35.59 | 2.56% | 43,399 |
| Feb 27, 2025 | 36.72 | 36.76 | 34.72 | 34.77 | 34.70 | -4.19% | 58,478 |
| Feb 26, 2025 | 36.27 | 36.93 | 35.93 | 36.29 | 36.22 | 0.39% | 36,590 |
| Feb 25, 2025 | 36.75 | 36.79 | 35.64 | 36.15 | 36.08 | -1.79% | 89,810 |
| Feb 24, 2025 | 37.52 | 37.54 | 36.78 | 36.81 | 36.74 | -1.66% | 46,321 |
| Feb 21, 2025 | 38.84 | 38.93 | 37.36 | 37.43 | 37.36 | -3.61% | 97,739 |
| Feb 20, 2025 | 39.08 | 39.08 | 38.35 | 38.83 | 38.76 | -0.99% | 35,550 |
| Feb 19, 2025 | 39.00 | 39.28 | 38.77 | 39.22 | 39.14 | 0.23% | 38,389 |
| Feb 18, 2025 | 39.09 | 39.13 | 38.75 | 39.13 | 39.05 | 0.59% | 93,586 |
| Feb 14, 2025 | 38.70 | 38.94 | 38.67 | 38.90 | 38.83 | 0.39% | 51,364 |
| Feb 13, 2025 | 37.90 | 38.78 | 37.90 | 38.75 | 38.68 | 2.49% | 95,777 |
| Feb 12, 2025 | 37.31 | 37.95 | 37.31 | 37.81 | 37.74 | -0.21% | 84,118 |
| Feb 11, 2025 | 37.78 | 38.05 | 37.74 | 37.89 | 37.82 | -0.39% | 31,258 |
| Feb 10, 2025 | 37.60 | 38.10 | 37.60 | 38.04 | 37.97 | 1.85% | 61,694 |
| Feb 7, 2025 | 38.31 | 38.31 | 37.26 | 37.35 | 37.28 | -1.81% | 28,203 |
| Feb 6, 2025 | 37.85 | 38.04 | 37.61 | 38.04 | 37.97 | 0.79% | 53,422 |
| Feb 5, 2025 | 37.30 | 37.74 | 36.85 | 37.74 | 37.67 | 0.96% | 59,521 |
| Feb 4, 2025 | 36.85 | 37.44 | 36.83 | 37.38 | 37.31 | 1.83% | 54,313 |
| Feb 3, 2025 | 36.17 | 37.04 | 35.94 | 36.71 | 36.64 | -1.63% | 42,097 |
| Jan 31, 2025 | 37.90 | 38.42 | 37.20 | 37.32 | 37.25 | -0.85% | 95,993 |
| Jan 30, 2025 | 37.39 | 37.81 | 37.03 | 37.64 | 37.56 | 0.98% | 41,199 |
| Jan 29, 2025 | 37.40 | 37.45 | 36.92 | 37.27 | 37.20 | -0.66% | 34,806 |
| Jan 28, 2025 | 36.60 | 37.65 | 36.41 | 37.52 | 37.45 | 2.63% | 71,382 |
| Jan 27, 2025 | 35.80 | 36.88 | 34.11 | 36.56 | 36.49 | -4.89% | 70,842 |
| Jan 24, 2025 | 38.79 | 38.85 | 38.27 | 38.44 | 38.37 | -0.16% | 20,225 |
| Jan 23, 2025 | 38.45 | 38.78 | 38.20 | 38.50 | 38.43 | -0.18% | 50,585 |
| Jan 22, 2025 | 38.40 | 38.83 | 38.27 | 38.57 | 38.50 | 2.15% | 108,233 |
| Jan 21, 2025 | 37.62 | 37.86 | 37.19 | 37.76 | 37.69 | 2.16% | 66,946 |
| Jan 17, 2025 | 37.26 | 37.51 | 36.96 | 36.96 | 36.89 | 1.54% | 48,678 |