Direxion HCM Tactical Enhanced US ETF (HCMT)
NYSEARCA: HCMT · Real-Time Price · USD
39.49
+0.25 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
39.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Aug 1, 2025 | 33.01 | 33.01 | 32.54 | 32.76 | 32.72 | -3.39% | 228,043 |
| Jul 31, 2025 | 34.59 | 34.62 | 33.78 | 33.91 | 33.87 | -0.76% | 110,250 |
| Jul 30, 2025 | 34.21 | 34.44 | 33.87 | 34.17 | 34.13 | -0.03% | 35,738 |
| Jul 29, 2025 | 34.45 | 34.50 | 34.13 | 34.18 | 34.14 | -0.29% | 60,339 |
| Jul 28, 2025 | 34.18 | 34.33 | 34.18 | 34.28 | 34.24 | 0.32% | 38,195 |
| Jul 25, 2025 | 33.90 | 34.23 | 33.90 | 34.17 | 34.13 | 0.68% | 23,462 |
| Jul 24, 2025 | 33.91 | 34.09 | 33.87 | 33.94 | 33.90 | 0.43% | 34,733 |
| Jul 23, 2025 | 33.73 | 33.81 | 33.44 | 33.80 | 33.76 | 1.25% | 56,581 |
| Jul 22, 2025 | 33.73 | 33.73 | 33.33 | 33.38 | 33.34 | -0.80% | 39,027 |
| Jul 21, 2025 | 33.46 | 33.94 | 33.46 | 33.65 | 33.61 | 0.39% | 63,198 |
| Jul 18, 2025 | 33.59 | 33.60 | 33.42 | 33.52 | 33.48 | -0.36% | 23,367 |
| Jul 17, 2025 | 33.25 | 33.64 | 33.23 | 33.64 | 33.60 | 1.85% | 49,769 |