Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
37.45
+1.31 (3.62%)
At close: Oct 13, 2025, 4:00 PM EDT
37.45
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38.40 | -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 |
| Sep 17, 2025 | 36.45 | 36.45 | 35.90 | 36.29 | 36.25 | -0.25% | 51,006 |
| Sep 16, 2025 | 36.57 | 36.57 | 36.36 | 36.38 | 36.34 | -0.38% | 31,987 |
| Sep 15, 2025 | 36.16 | 36.52 | 36.16 | 36.52 | 36.48 | 0.96% | 69,002 |
| Sep 12, 2025 | 35.98 | 36.20 | 35.95 | 36.17 | 36.13 | 0.67% | 45,225 |
| Sep 11, 2025 | 35.71 | 36.04 | 35.66 | 35.93 | 35.89 | 1.13% | 46,707 |
| Sep 10, 2025 | 35.65 | 35.77 | 35.35 | 35.53 | 35.49 | 0.65% | 52,448 |
| Sep 9, 2025 | 35.10 | 35.30 | 34.95 | 35.30 | 35.26 | 0.60% | 50,847 |
| Sep 8, 2025 | 35.18 | 35.28 | 35.02 | 35.09 | 35.05 | 0.60% | 87,947 |
| Sep 5, 2025 | 35.26 | 35.34 | 34.45 | 34.88 | 34.84 | -0.06% | 26,594 |
| Sep 4, 2025 | 34.38 | 34.92 | 34.38 | 34.90 | 34.86 | 1.22% | 23,460 |
| Sep 3, 2025 | 34.22 | 34.48 | 34.06 | 34.48 | 34.44 | 1.80% | 53,095 |
| Sep 2, 2025 | 32.81 | 34.01 | 32.81 | 33.87 | 33.83 | -1.71% | 383,743 |
| Aug 29, 2025 | 34.88 | 34.88 | 34.33 | 34.46 | 34.42 | -1.99% | 25,458 |
| Aug 28, 2025 | 34.76 | 35.19 | 34.72 | 35.16 | 35.12 | 1.01% | 80,146 |
| Aug 27, 2025 | 34.56 | 34.85 | 34.55 | 34.81 | 34.77 | 0.36% | 49,316 |
| Aug 26, 2025 | 34.43 | 34.69 | 34.39 | 34.69 | 34.65 | 0.83% | 54,284 |
| Aug 25, 2025 | 34.41 | 34.69 | 34.40 | 34.40 | 34.36 | -0.61% | 22,666 |
| Aug 22, 2025 | 34.01 | 34.78 | 34.00 | 34.61 | 34.57 | 2.86% | 63,863 |
| Aug 21, 2025 | 33.86 | 33.91 | 33.48 | 33.65 | 33.61 | -1.10% | 74,276 |
| Aug 20, 2025 | 33.69 | 34.05 | 33.43 | 34.03 | 33.99 | -0.83% | 173,577 |
| Aug 19, 2025 | 34.89 | 34.89 | 34.15 | 34.31 | 34.27 | -1.75% | 73,963 |
| Aug 18, 2025 | 34.81 | 34.96 | 34.78 | 34.92 | 34.88 | -0.03% | 61,275 |
| Aug 15, 2025 | 35.08 | 35.09 | 34.88 | 34.93 | 34.89 | -0.82% | 72,463 |
| Aug 14, 2025 | 34.92 | 35.35 | 34.92 | 35.22 | 35.18 | -0.14% | 81,123 |
| Aug 13, 2025 | 35.35 | 35.46 | 35.09 | 35.27 | 35.23 | 0.20% | 116,402 |
| Aug 12, 2025 | 34.57 | 35.20 | 34.41 | 35.20 | 35.16 | 2.64% | 195,261 |
| Aug 11, 2025 | 34.57 | 34.72 | 34.28 | 34.30 | 34.26 | -1.00% | 90,564 |
| Aug 8, 2025 | 34.13 | 34.64 | 34.13 | 34.64 | 34.60 | 1.85% | 21,155 |
| Aug 7, 2025 | 34.35 | 34.45 | 33.72 | 34.01 | 33.97 | -0.03% | 200,766 |
| Aug 6, 2025 | 33.53 | 34.02 | 33.53 | 34.02 | 33.98 | 2.10% | 113,072 |
| Aug 5, 2025 | 33.80 | 33.86 | 33.29 | 33.32 | 33.28 | -1.23% | 42,823 |
| Aug 4, 2025 | 33.24 | 33.74 | 33.24 | 33.73 | 33.70 | 2.97% | 32,286 |