UK markets closed

Direxion HCM Tactical Enhanced U.S. Equity Strategy ETF (HCMT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.21+0.13 (+0.43%)
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202430.1830.4230.1030.2130.2131,800
09 May 202429.9930.1329.8430.0830.0842,800
08 May 202429.7930.0429.7929.9829.9824,200
07 May 202429.9430.1129.8929.9829.9815,000
06 May 202429.5729.9629.5729.9629.9632,300
03 May 202429.4329.4729.3129.3929.3929,700
02 May 202428.1128.4828.1028.3828.3886,600
01 May 202427.9928.7327.8127.8127.8111,300
30 Apr 202428.9829.0728.1328.1328.1332,700
29 Apr 202429.2029.2128.8729.1529.1516,200
26 Apr 202428.6729.0828.6728.9228.9231,600
25 Apr 202427.9528.4027.7328.2528.2531,600
24 Apr 202428.7428.7728.3028.5328.538,000
23 Apr 202427.9628.5227.9628.4228.4283,500
22 Apr 202427.3927.9827.2327.6727.6752,000
19 Apr 202428.0028.0127.1627.3127.3187,900
18 Apr 202428.1428.5528.0528.0828.0824,900
17 Apr 202429.0129.0128.2628.2828.2829,300
16 Apr 202428.7729.1028.7728.8328.8328,500
15 Apr 202430.0130.1728.8528.8528.8545,600
12 Apr 202430.2830.2829.6229.7129.7156,000
11 Apr 202430.1330.7329.7930.5930.5980,700
10 Apr 202429.9430.0029.6729.9429.9446,800
09 Apr 202430.3930.5129.9330.3830.3821,000
08 Apr 202430.5530.5530.1130.2630.26101,100
05 Apr 202429.8130.5829.8030.3630.3671,500
04 Apr 202430.7931.0029.7329.7329.7384,900
03 Apr 202430.4130.6530.3730.4130.4138,800
02 Apr 202430.4230.4230.0630.2930.2978,200
01 Apr 202431.0731.1330.7230.9530.9537,400
28 Mar 202430.8931.0630.8630.9430.9456,000
27 Mar 202430.8130.9030.6030.9030.9041,600
26 Mar 202430.9231.2130.6230.6230.62199,000
25 Mar 202430.7930.9330.5530.7630.7656,700
22 Mar 202430.9631.1030.8530.9430.9474,600
21 Mar 202431.1231.3130.9930.9930.9936,300
20 Mar 202430.1730.8030.0430.8030.8079,000
19 Mar 202429.8130.1729.8130.1430.1417,800
19 Mar 20240.052 Dividend
18 Mar 202430.2830.3429.9829.9829.9365,700
15 Mar 202429.8929.8929.5429.5929.5422,100
14 Mar 202430.5230.5229.9430.1430.0930,200
13 Mar 202430.4430.4830.2330.3230.2757,100
12 Mar 202429.9330.6429.8430.5930.5431,000
11 Mar 202429.5929.9329.5929.8329.7828,000
08 Mar 202430.7031.0230.0030.0429.9931,000
07 Mar 202430.2230.7630.2230.6930.64118,900
06 Mar 202429.8330.1729.7629.9329.8826,800
05 Mar 202430.3330.3329.3429.6229.5792,000
04 Mar 202430.5430.7130.4730.4930.4432,700
01 Mar 202430.1430.6830.1430.6030.5469,800
29 Feb 202429.8429.9929.7229.9929.938,300
28 Feb 202429.4929.6429.4429.4729.4219,200
27 Feb 202429.5329.7029.4729.6829.6352,700
26 Feb 202429.7229.7929.5829.5829.5341,400
23 Feb 202430.0930.0929.7029.7529.7033,900
22 Feb 202429.0429.8929.0429.7629.7137,100
21 Feb 202428.1428.4328.0228.3728.3219,000
20 Feb 202428.7528.7628.2328.4828.4389,700
16 Feb 202429.1629.3528.8828.8828.8338,400
15 Feb 202429.2129.3429.0329.2929.2454,700
14 Feb 202428.8129.1328.7429.1329.0826,000
13 Feb 202428.2628.8228.2528.5928.5431,000
12 Feb 202429.7829.8029.3129.3629.31120,900
09 Feb 202429.2729.6229.2229.5929.5415,300
08 Feb 202429.1129.1829.0329.1729.1224,900
07 Feb 202428.7229.1328.6929.0328.9866,700
06 Feb 202428.6328.7028.3328.5328.4811,900
05 Feb 202428.7228.7228.3828.6328.5814,200
02 Feb 202428.2128.8228.0328.6928.6417,300
01 Feb 202427.4128.0127.4127.9727.9253,200
31 Jan 202427.6927.9827.4027.4027.3525,100
30 Jan 202428.5328.5528.2728.3628.3143,800
29 Jan 202427.9328.5727.9328.5228.4849,500
26 Jan 202428.2328.3428.0528.0728.0282,200
25 Jan 202428.6528.6528.1028.3128.2617,100
24 Jan 202428.1428.5728.1228.1428.0915,400
23 Jan 202428.0928.0927.7627.9527.9022,500
22 Jan 202428.1328.1327.7427.7727.7230,300
19 Jan 202427.0027.6927.0027.6927.6440,300
18 Jan 202426.4026.9126.4026.8726.8231,000
17 Jan 202425.9526.2425.9526.2426.1922,200
16 Jan 202426.5226.5526.3326.5226.4733,100
12 Jan 202426.6426.6926.4826.6326.5868,500
11 Jan 202426.5826.6126.0726.5326.4812,200
10 Jan 202426.3326.5626.2726.5026.458,500
09 Jan 202425.9326.2925.8526.1726.1213,100
08 Jan 202425.3826.1625.3826.1626.1118,100
05 Jan 202425.3425.5725.1825.3025.2615,500
04 Jan 202425.5625.6725.2325.2325.1920,800
03 Jan 202425.5825.7325.4725.4725.43105,400
02 Jan 202426.3326.3325.7625.9225.8832,000
29 Dec 202326.8826.8826.4526.6326.589,700
28 Dec 202326.8926.9426.7726.7726.7214,100
27 Dec 202326.7926.8426.6726.7826.7310,100
26 Dec 202326.6126.8226.6026.7626.7112,900
22 Dec 202326.6326.6526.3726.4826.439,600
21 Dec 202326.2326.4426.1226.4426.3915,900
21 Dec 20230.105 Dividend
20 Dec 202326.5427.3025.9825.9825.8332,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...