Direxion Hcm Tactical Enhanced US ETF (HCMT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -6.94871794872 | 39 | 39.2782 | 35.64 | 61561 | 37.34813472 | SP |
| 4 | -1.26 | -3.35552596538 | 37.55 | 39.2782 | 35.64 | 59435 | 37.80960492 | SP |
| 12 | -2.45 | -6.32421270005 | 38.74 | 39.99 | 34.11 | 58212 | 37.50141587 | SP |
| 26 | 2.01 | 5.86347724621 | 34.28 | 39.99 | 30.58 | 54926 | 36.33058791 | SP |
| 52 | 6.55 | 22.0242098184 | 29.74 | 39.99 | 27.16 | 53149 | 34.12465781 | SP |
| 156 | 11.09 | 44.0079365079 | 25.2 | 39.99 | 22.82 | 60707 | 29.98824423 | SP |
| 260 | 11.09 | 44.0079365079 | 25.2 | 39.99 | 22.82 | 60707 | 29.98824423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 36.29 | 0.14 | 0.39 | 36.27 | 36.9299 | 35.93 | 36590 |
| 1740526200 | 36.15 | -0.66 | -1.79 | 36.75 | 36.79 | 35.64 | 89810 |
| 1740439800 | 36.81 | -0.62 | -1.66 | 37.52 | 37.54 | 36.78 | 46321 |
| 1740180600 | 37.43 | -1.4 | -3.61 | 38.84 | 38.9299 | 37.36 | 97739 |
| 1740094200 | 38.83 | -0.39 | -0.99 | 39.08 | 39.08 | 38.35 | 35550 |
| 1740007800 | 39.22 | 0.09 | 0.23 | 39 | 39.2782 | 38.77 | 38384 |
| 1739921400 | 39.13 | 0.23 | 0.59 | 39.09 | 39.13 | 38.75 | 93586 |
| 1739575800 | 38.9018 | 0.15 | 0.39 | 38.7 | 38.94 | 38.67 | 51364 |
| 1739489400 | 38.75 | 0.94 | 2.49 | 37.91 | 38.78 | 37.9 | 95777 |
| 1739403000 | 37.81 | -0.08 | -0.21 | 37.24 | 37.9488 | 37.24 | 84118 |
| 1739316600 | 37.89 | -0.15 | -0.39 | 37.78 | 38.05 | 37.743 | 31258 |
| 1739230200 | 38.04 | 0.69 | 1.85 | 37.6 | 38.1 | 37.6 | 61694 |
| 1738971000 | 37.35 | -0.69 | -1.81 | 38.1 | 38.31 | 37.255 | 28195 |
| 1738884600 | 38.04 | 0.3 | 0.79 | 37.85 | 38.04 | 37.61 | 53422 |
| 1738798200 | 37.74 | 0.36 | 0.96 | 37.3 | 37.74 | 36.85 | 59521 |
| 1738711800 | 37.38 | 0.67 | 1.83 | 36.71 | 37.44 | 36.71 | 54310 |
| 1738625400 | 36.71 | -0.61 | -1.63 | 36.17 | 37.04 | 35.94 | 42097 |
| 1738366200 | 37.3179 | -0.32 | -0.85 | 37.9 | 38.42 | 37.2 | 95980 |
| 1738279800 | 37.6367 | 0.37 | 0.98 | 37.39 | 37.8097 | 37.0305 | 41199 |
| 1738193400 | 37.2709 | -0.25 | -0.66 | 37.55 | 37.55 | 36.92 | 34806 |
| 1738107000 | 37.52 | 0.96 | 2.63 | 36.62 | 37.65 | 36.41 | 71271 |
| 1738020600 | 36.5589 | -1.88 | -4.89 | 35.8 | 36.88 | 34.11 | 69432 |
| 1737761400 | 38.44 | -0.13 | -0.34 | 38.79 | 38.85 | 38.2712 | 17472 |
| 1737675000 | 38.57 | 0 | 0.00 | 38.57 | 38.57 | 38.57 | 0 |
| 1737588600 | 38.57 | 0.81 | 2.15 | 38.4 | 38.83 | 38.325 | 99827 |
| 1737502200 | 37.7597 | 0.8 | 2.16 | 37.62 | 37.86 | 37.1882 | 66934 |
| 1737156600 | 36.96 | 0.56 | 1.54 | 37.26 | 37.5099 | 36.96 | 48571 |
| 1737070200 | 36.4 | -0.3 | -0.82 | 37 | 37 | 36.3975 | 45080 |
| 1736983800 | 36.7 | 1.36 | 3.85 | 36.25 | 36.925 | 36.2247 | 98113 |
| 1736897400 | 35.34 | 0.01 | 0.03 | 35.55 | 35.82 | 34.9946 | 52163 |
| 1736811000 | 35.33 | -0.16 | -0.45 | 34.77 | 35.37 | 34.66 | 102226 |
| 1736551800 | 35.49 | -1.1 | -3.01 | 36.27 | 36.27 | 35.19 | 123238 |
| 1736379000 | 36.59 | 0.03 | 0.08 | 36.59 | 36.72 | 36.16 | 46151 |
| 1736292600 | 36.56 | -1.06 | -2.82 | 37.71 | 37.85 | 36.315 | 61179 |
| 1736206200 | 37.62 | 0.66 | 1.79 | 37.66 | 38.04 | 37.35 | 73207 |
| 1735947000 | 36.96 | 0.43 | 1.17 | 36.18 | 37.06 | 35.96 | 69190 |
| 1735860600 | 36.5311 | 0.44 | 1.23 | 36.44 | 36.81 | 35.51 | 97689 |
| 1735687800 | 36.0865 | -0.61 | -1.65 | 36.72 | 36.77 | 36.03 | 24532 |
| 1735601400 | 36.6916 | -0.75 | -2.01 | 36.63 | 37.0467 | 36.23 | 33732 |
| 1735342200 | 37.4454 | -0.97 | -2.53 | 38.1 | 38.1 | 37.01 | 33575 |
| 1735255800 | 38.4192 | 0.08 | 0.20 | 38.21 | 38.56 | 37.9706 | 56397 |
| 1735077840 | 38.3426 | 0.83 | 2.22 | 39.99 | 39.99 | 37.824 | 40674 |
| 1734996600 | 37.51 | 0.44 | 1.19 | 37.04 | 37.57 | 36.74 | 21487 |
| 1734737400 | 37.07 | 0.74 | 2.04 | 36.07 | 37.737 | 35.86 | 43028 |
| 1734651000 | 36.33 | -0.12 | -0.33 | 36.95 | 37.08 | 36.32 | 67515 |
| 1734564600 | 36.45 | -2.38 | -6.13 | 38.84 | 39.04 | 36.44 | 73750 |
| 1734478200 | 38.83 | -0.33 | -0.83 | 38.73 | 39.0054 | 38.655 | 43653 |
| 1734391800 | 39.1564 | 0.65 | 1.69 | 38.9 | 39.28 | 38.77 | 39220 |
| 1734132600 | 38.505 | 0.23 | 0.59 | 38.39 | 38.84 | 38.21 | 22717 |
| 1734046200 | 38.28 | -1.14 | -2.90 | 38.62 | 38.62 | 38.26 | 59788 |
| 1733959800 | 39.4237 | 0.98 | 2.54 | 38.79 | 39.52 | 38.79 | 57497 |
| 1733873400 | 38.4483 | -0.29 | -0.75 | 38.88 | 39.18 | 38.36 | 74344 |
| 1733787000 | 38.7399 | -0.61 | -1.55 | 39.3 | 39.32 | 38.7201 | 28304 |
| 1733527800 | 39.35 | 0.38 | 0.98 | 39 | 39.37 | 39 | 42583 |
| 1733441400 | 38.97 | -0.18 | -0.46 | 39.15 | 39.21 | 38.8861 | 52577 |
| 1733355000 | 39.15 | 0.76 | 1.98 | 38.74 | 39.18 | 38.71 | 77796 |
| 1733268600 | 38.39 | 0.09 | 0.23 | 38.19 | 38.39 | 38.1299 | 121918 |
| 1733182200 | 38.3 | 0.5 | 1.31 | 37.96 | 38.36 | 37.96 | 21039 |
| 1732917840 | 37.8037 | 0.53 | 1.43 | 37.31 | 37.89 | 37.31 | 17222 |
| 1732750200 | 37.2691 | -0.51 | -1.35 | 37.71 | 37.71 | 37 | 38687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
