Direxion HCM Tactical Enhanced US ETF (HCMT)

NYSEARCA: HCMT · Real-Time Price · USD

36.36

-0.52 (-1.41%)

At close: Apr 28, 2026, 4:00 PM EDT

36.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.22	36.50	36.17	36.36	36.36	-1.41%	35,443
Apr 27, 2026	36.78	36.88	36.60	36.88	36.88	0.19%	89,243
Apr 24, 2026	36.33	36.85	36.33	36.81	36.81	2.19%	19,012
Apr 23, 2026	36.20	36.32	35.68	36.02	36.02	-0.91%	30,029
Apr 22, 2026	36.06	36.35	35.99	36.35	36.35	1.69%	64,503
Apr 21, 2026	35.98	36.10	35.72	35.75	35.75	-0.43%	24,068
Apr 20, 2026	35.97	35.97	35.72	35.90	35.90	-0.19%	38,557
Apr 17, 2026	35.84	36.05	35.66	35.97	35.97	1.37%	68,018
Apr 16, 2026	35.28	35.57	35.22	35.49	35.49	0.58%	88,963
Apr 15, 2026	35.28	35.30	35.26	35.28	35.28	0.06%	71,981
Apr 14, 2026	35.34	35.34	35.26	35.26	35.26	-	37,261
Apr 13, 2026	35.29	35.29	35.26	35.26	35.26	-0.04%	22,519
Apr 10, 2026	35.42	35.42	35.25	35.28	35.28	0.01%	28,223
Apr 9, 2026	35.26	35.30	35.23	35.27	35.27	0.11%	63,024
Apr 8, 2026	35.33	35.33	35.23	35.23	35.23	-0.03%	33,154
Apr 7, 2026	35.22	35.27	35.22	35.24	35.24	-0.03%	77,688
Apr 6, 2026	35.30	35.30	35.22	35.25	35.25	0.02%	37,518
Apr 2, 2026	35.16	35.26	35.16	35.24	35.24	0.07%	160,001
Apr 1, 2026	35.25	35.26	35.20	35.22	35.22	0.09%	127,330
Mar 31, 2026	35.15	35.25	35.15	35.19	35.19	-0.03%	60,467
Mar 30, 2026	35.30	35.30	35.19	35.20	35.20	0.06%	44,716
Mar 27, 2026	35.21	35.25	35.18	35.18	35.18	-0.11%	139,067
Mar 26, 2026	35.20	35.24	35.20	35.22	35.22	0.11%	57,142
Mar 25, 2026	35.24	35.25	35.18	35.18	35.18	0.03%	41,393
Mar 24, 2026	35.20	35.29	34.69	35.17	35.17	-0.42%	130,429
Mar 23, 2026	35.35	36.02	35.10	35.32	35.26	2.29%	114,238
Mar 20, 2026	35.32	35.48	34.19	34.53	34.47	-2.83%	69,130
Mar 19, 2026	35.14	35.89	35.07	35.54	35.47	-0.82%	97,152
Mar 18, 2026	36.57	36.68	35.83	35.83	35.77	-2.56%	88,713
Mar 17, 2026	37.02	37.05	36.66	36.77	36.71	0.79%	50,833
Mar 16, 2026	36.42	36.84	36.42	36.48	36.42	2.10%	37,099
Mar 13, 2026	36.62	36.80	35.73	35.73	35.67	-1.27%	53,171
Mar 12, 2026	36.87	36.87	36.13	36.19	36.13	-3.03%	95,980
Mar 11, 2026	37.39	37.68	37.02	37.32	37.26	0.03%	79,621
Mar 10, 2026	37.34	37.85	37.18	37.31	37.25	-0.27%	75,526
Mar 9, 2026	35.98	37.51	35.68	37.41	37.35	2.07%	98,414
Mar 6, 2026	36.60	37.21	36.46	36.65	36.59	-2.60%	104,325
Mar 5, 2026	37.76	37.97	36.94	37.63	37.57	-0.76%	45,211
Mar 4, 2026	37.15	38.11	37.15	37.92	37.86	2.43%	59,651
Mar 3, 2026	36.51	37.31	36.02	37.02	36.96	-2.06%	130,140
Mar 2, 2026	37.04	38.01	37.03	37.80	37.74	0.16%	124,584
Feb 27, 2026	37.37	37.74	37.18	37.74	37.68	-0.79%	46,764
Feb 26, 2026	38.67	38.67	37.53	38.04	37.98	-1.93%	38,085
Feb 25, 2026	38.41	38.82	38.41	38.79	38.72	2.29%	54,920
Feb 24, 2026	37.31	38.04	37.22	37.92	37.86	1.80%	50,963
Feb 23, 2026	37.95	37.99	37.03	37.25	37.19	-2.18%	35,656
Feb 20, 2026	37.39	38.19	37.37	38.08	38.02	1.30%	65,530
Feb 19, 2026	37.60	37.71	36.86	37.59	37.53	-0.58%	69,033
Feb 18, 2026	37.40	38.24	37.37	37.81	37.75	1.35%	28,463
Feb 17, 2026	37.00	37.58	36.61	37.31	37.24	-0.06%	60,127
Feb 13, 2026	37.24	37.87	37.08	37.33	37.27	0.19%	181,153
Feb 12, 2026	38.84	38.87	37.22	37.26	37.20	-3.62%	67,338
Feb 11, 2026	39.24	39.24	38.36	38.66	38.59	0.36%	41,966
Feb 10, 2026	38.87	39.03	38.48	38.52	38.45	-0.87%	32,615
Feb 9, 2026	37.96	39.02	37.96	38.86	38.79	1.25%	66,422
Feb 6, 2026	36.99	38.44	36.99	38.38	38.31	4.49%	64,675
Feb 5, 2026	37.11	37.43	36.52	36.73	36.67	-2.57%	71,788
Feb 4, 2026	38.52	38.52	37.22	37.70	37.64	-2.55%	134,184
Feb 3, 2026	39.67	39.67	38.03	38.69	38.62	-2.41%	79,743
Feb 2, 2026	39.26	39.87	39.26	39.64	39.57	1.17%	72,260
Jan 30, 2026	39.69	39.69	38.87	39.18	39.11	-1.70%	45,474
Jan 29, 2026	40.32	40.32	38.71	39.86	39.79	-1.05%	61,515
Jan 28, 2026	40.45	40.59	40.19	40.28	40.21	0.39%	42,766
Jan 27, 2026	39.89	40.23	39.89	40.12	40.05	1.29%	64,975
Jan 26, 2026	39.19	39.79	39.18	39.61	39.54	0.94%	82,889
Jan 23, 2026	38.87	39.47	38.87	39.24	39.17	0.33%	47,579
Jan 22, 2026	39.20	39.28	38.96	39.11	39.04	1.24%	33,993
Jan 21, 2026	37.94	39.08	37.90	38.63	38.56	2.41%	86,720
Jan 20, 2026	38.29	38.56	37.67	37.72	37.66	-4.17%	47,022
Jan 16, 2026	39.83	39.83	39.21	39.36	39.29	-0.10%	68,738
Jan 15, 2026	39.73	39.93	39.37	39.40	39.33	0.56%	115,941
Jan 14, 2026	39.25	39.39	38.70	39.18	39.11	-1.62%	94,490
Jan 13, 2026	40.08	40.08	39.57	39.83	39.76	-0.35%	44,766
Jan 12, 2026	39.41	40.10	39.41	39.97	39.90	0.26%	62,660
Jan 9, 2026	39.20	39.99	39.16	39.86	39.79	1.63%	42,826
Jan 8, 2026	39.36	39.36	39.01	39.22	39.15	-0.81%	76,101
Jan 7, 2026	39.79	39.97	39.51	39.54	39.47	-0.32%	74,688
Jan 6, 2026	39.24	39.67	39.14	39.67	39.60	1.68%	288,117
Jan 5, 2026	39.07	39.30	38.99	39.01	38.94	1.21%	47,667
Jan 2, 2026	39.01	39.31	38.36	38.54	38.48	-0.04%	54,114
Dec 31, 2025	39.20	39.20	38.56	38.56	38.49	-1.52%	33,600
Dec 30, 2025	39.22	39.39	39.16	39.16	39.09	-0.39%	17,320
Dec 29, 2025	39.31	39.46	39.13	39.31	39.24	-0.79%	33,222
Dec 26, 2025	39.61	39.81	39.58	39.63	39.56	-0.04%	16,840
Dec 24, 2025	39.38	39.67	39.38	39.64	39.57	0.49%	14,532
Dec 23, 2025	39.06	39.46	39.06	39.45	39.38	0.87%	36,849
Dec 22, 2025	39.01	39.15	39.01	39.11	39.03	1.05%	65,842
Dec 19, 2025	38.44	38.74	38.44	38.70	38.63	2.22%	105,846
Dec 18, 2025	37.77	38.28	37.71	37.86	37.79	2.19%	116,314
Dec 17, 2025	37.98	38.10	37.05	37.05	36.98	-3.07%	92,490
Dec 16, 2025	37.79	38.31	37.72	38.23	38.15	-0.09%	38,187
Dec 15, 2025	38.95	38.98	38.17	38.26	38.19	-0.65%	122,294
Dec 12, 2025	39.62	39.62	38.35	38.51	38.44	-3.02%	102,418
Dec 11, 2025	39.60	39.75	39.08	39.71	39.63	-0.28%	31,089
Dec 10, 2025	39.54	39.98	39.13	39.82	39.74	0.94%	107,159
Dec 9, 2025	39.17	39.58	39.17	39.45	39.37	0.10%	60,574
Dec 8, 2025	39.90	39.90	39.18	39.41	39.33	-0.20%	37,441
Dec 5, 2025	39.58	39.77	39.41	39.49	39.41	0.64%	25,251
Dec 4, 2025	39.23	39.33	38.95	39.24	39.16	-	20,207
Dec 3, 2025	38.78	39.33	38.78	39.24	39.16	0.49%	106,613