Direxion HCM Tactical Enhanced US ETF (HCMT)

HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	41.15	42.03	41.15	41.94	41.94	2.86%	72,291
Jun 29, 2026	40.01	40.82	39.87	40.78	40.78	3.49%	19,882
Jun 26, 2026	39.16	40.05	39.15	39.40	39.40	-1.52%	46,970
Jun 25, 2026	40.91	40.91	39.31	40.01	40.01	0.62%	21,860
Jun 24, 2026	40.43	40.43	39.35	39.76	39.76	-1.44%	24,233
Jun 23, 2026	40.14	40.62	40.01	40.34	40.34	-4.16%	36,463
Jun 22, 2026	42.45	42.88	41.93	42.22	42.09	-0.39%	37,870
Jun 18, 2026	41.94	42.40	41.84	42.39	42.26	3.64%	29,008
Jun 17, 2026	42.09	42.09	40.74	40.90	40.78	-1.89%	43,535
Jun 16, 2026	42.95	42.95	41.68	41.69	41.56	-2.30%	91,082
Jun 15, 2026	42.36	42.89	42.36	42.67	42.54	4.33%	61,732
Jun 12, 2026	40.39	41.05	40.03	40.90	40.78	1.16%	51,073
Jun 11, 2026	39.11	40.43	38.85	40.43	40.31	4.30%	41,564
Jun 10, 2026	39.42	39.95	38.74	38.77	38.65	-2.89%	28,414
Jun 9, 2026	40.78	41.15	38.34	39.92	39.80	-1.42%	107,229
Jun 8, 2026	40.64	41.00	40.48	40.50	40.37	1.60%	16,684
Jun 5, 2026	42.01	42.01	39.85	39.86	39.74	-6.47%	30,770
Jun 4, 2026	41.92	42.81	41.92	42.62	42.49	-0.42%	32,160
Jun 3, 2026	42.98	43.00	42.63	42.80	42.66	-0.89%	63,147
Jun 2, 2026	42.83	43.19	42.82	43.18	43.05	0.68%	65,900
Jun 1, 2026	42.41	43.06	42.26	42.89	42.76	1.23%	21,113
May 29, 2026	42.18	42.56	42.13	42.37	42.24	0.98%	65,383
May 28, 2026	41.36	42.04	41.28	41.96	41.83	1.16%	20,972
May 27, 2026	41.55	41.72	41.20	41.48	41.35	-0.17%	52,705
May 26, 2026	41.28	41.67	41.23	41.55	41.42	2.16%	33,901
May 22, 2026	40.47	40.97	40.47	40.67	40.55	0.79%	79,203
May 21, 2026	40.00	40.48	39.82	40.35	40.23	0.57%	25,134
May 20, 2026	39.62	40.12	39.39	40.12	40.00	2.27%	116,130
May 19, 2026	39.26	39.60	39.08	39.23	39.11	-0.81%	7,957
May 18, 2026	39.87	39.97	39.17	39.55	39.43	-0.68%	47,877
May 15, 2026	39.75	40.23	39.75	39.82	39.70	-1.87%	17,572
May 14, 2026	40.40	40.72	40.37	40.58	40.46	1.12%	27,778
May 13, 2026	39.62	40.28	39.62	40.13	40.01	1.16%	16,854
May 12, 2026	39.72	39.72	38.99	39.67	39.55	-1.10%	18,844
May 11, 2026	39.76	40.16	39.76	40.11	39.99	0.68%	50,809
May 8, 2026	39.56	39.84	39.53	39.84	39.72	2.67%	19,273
May 7, 2026	38.83	39.24	38.69	38.80	38.68	-0.26%	25,555
May 6, 2026	38.33	38.90	38.29	38.90	38.78	2.58%	17,600
May 5, 2026	37.64	38.02	37.64	37.92	37.80	1.74%	15,949
May 4, 2026	37.46	37.54	37.09	37.27	37.16	-0.36%	96,672
May 1, 2026	37.04	37.52	37.04	37.41	37.29	1.20%	15,215
Apr 30, 2026	36.69	37.05	36.40	36.96	36.85	1.11%	16,681
Apr 29, 2026	36.34	36.56	36.03	36.56	36.44	0.54%	17,007
Apr 28, 2026	36.22	36.50	36.17	36.36	36.25	-1.41%	35,443
Apr 27, 2026	36.78	36.88	36.60	36.88	36.77	0.19%	89,245
Apr 24, 2026	36.33	36.85	36.33	36.81	36.70	2.19%	19,012
Apr 23, 2026	36.20	36.32	35.68	36.02	35.91	-0.91%	30,057
Apr 22, 2026	36.06	36.35	35.99	36.35	36.24	1.69%	64,503
Apr 21, 2026	35.98	36.10	35.72	35.75	35.64	-0.43%	24,068
Apr 20, 2026	35.97	35.97	35.72	35.90	35.79	-0.19%	38,557

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.