Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
38.46
+0.55 (1.45%)
At close: Nov 26, 2025, 4:00 PM EST
38.46
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 38.32 | 38.65 | 38.11 | 38.49 | - | 1.52% | 34,223 |
| 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 |
| Oct 9, 2025 | 38.49 | 38.49 | 38.22 | 38.40 | 38.39 | -0.45% | 22,690 |
| Oct 8, 2025 | 38.32 | 38.57 | 38.32 | 38.57 | 38.57 | 1.82% | 28,739 |
| Oct 7, 2025 | 38.40 | 38.40 | 37.73 | 37.88 | 37.88 | -0.92% | 27,173 |
| Oct 6, 2025 | 38.66 | 38.66 | 38.10 | 38.23 | 38.23 | 1.16% | 50,447 |
| Oct 3, 2025 | 38.19 | 38.24 | 37.70 | 37.79 | 37.79 | -0.48% | 65,700 |
| Oct 2, 2025 | 38.08 | 38.08 | 37.77 | 37.97 | 37.97 | 0.35% | 221,351 |
| Oct 1, 2025 | 36.06 | 37.84 | 36.06 | 37.84 | 37.84 | 0.93% | 42,040 |
| Sep 30, 2025 | 37.12 | 37.49 | 37.01 | 37.49 | 37.49 | 0.73% | 23,186 |
| Sep 29, 2025 | 37.32 | 37.48 | 37.12 | 37.22 | 37.22 | 0.62% | 35,556 |
| Sep 26, 2025 | 36.29 | 37.00 | 36.29 | 36.99 | 36.99 | 0.90% | 30,033 |
| Sep 25, 2025 | 36.42 | 36.82 | 36.21 | 36.66 | 36.66 | -0.78% | 126,059 |
| Sep 24, 2025 | 36.99 | 37.34 | 36.72 | 36.95 | 36.95 | -0.73% | 36,906 |
| Sep 23, 2025 | 37.65 | 37.66 | 37.07 | 37.22 | 37.22 | -1.34% | 45,458 |
| Sep 22, 2025 | 37.11 | 37.73 | 37.11 | 37.73 | 37.68 | 1.60% | 92,326 |
| Sep 19, 2025 | 37.03 | 37.31 | 36.89 | 37.13 | 37.09 | 0.78% | 102,313 |
| Sep 18, 2025 | 36.74 | 37.02 | 36.67 | 36.84 | 36.80 | 1.52% | 44,899 |