Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.56+0.26 (+0.83%)
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202431.3731.7031.3731.5631.5694,319
May 17, 202431.4331.4331.1331.3031.3038,400
May 16, 202431.6231.6631.3631.3631.3644,800
May 15, 202430.7931.4830.7931.4731.4762,200
May 14, 202430.3230.7130.2630.6230.6234,400
May 13, 202430.4630.4630.2130.3030.3030,600
May 10, 202430.1830.4230.1030.2130.2131,800
May 09, 202429.9930.1329.8430.0830.0842,800
May 08, 202429.7930.0429.7929.9829.9824,200
May 07, 202429.9430.1129.8929.9829.9815,000
May 06, 202429.5729.9629.5729.9629.9632,300
May 03, 202429.4329.4729.3129.3929.3929,700
May 02, 202428.1128.4828.1028.3828.3886,600
May 01, 202427.9928.7327.8127.8127.8111,300
Apr 30, 202428.9829.0728.1328.1328.1332,700
Apr 29, 202429.2029.2128.8729.1529.1516,200
Apr 26, 202428.6729.0828.6728.9228.9231,600
Apr 25, 202427.9528.4027.7328.2528.2531,600
Apr 24, 202428.7428.7728.3028.5328.538,000
Apr 23, 202427.9628.5227.9628.4228.4283,500
Apr 22, 202427.3927.9827.2327.6727.6752,000
Apr 19, 202428.0028.0127.1627.3127.3187,900
Apr 18, 202428.1428.5528.0528.0828.0824,900
Apr 17, 202429.0129.0128.2628.2828.2829,300
Apr 16, 202428.7729.1028.7728.8328.8328,500
Apr 15, 202430.0130.1728.8528.8528.8545,600
Apr 12, 202430.2830.2829.6229.7129.7156,000
Apr 11, 202430.1330.7329.7930.5930.5980,700
Apr 10, 202429.9430.0029.6729.9429.9446,800
Apr 09, 202430.3930.5129.9330.3830.3821,000
Apr 08, 202430.5530.5530.1130.2630.26101,100
Apr 05, 202429.8130.5829.8030.3630.3671,500
Apr 04, 202430.7931.0029.7329.7329.7384,900
Apr 03, 202430.4130.6530.3730.4130.4138,800
Apr 02, 202430.4230.4230.0630.2930.2978,200
Apr 01, 202431.0731.1330.7230.9530.9537,400
Mar 28, 202430.8931.0630.8630.9430.9456,000
Mar 27, 202430.8130.9030.6030.9030.9041,600
Mar 26, 202430.9231.2130.6230.6230.62199,000
Mar 25, 202430.7930.9330.5530.7630.7656,700
Mar 22, 202430.9631.1030.8530.9430.9474,600
Mar 21, 202431.1231.3130.9930.9930.9936,300
Mar 20, 202430.1730.8030.0430.8030.8079,000
Mar 19, 202429.8130.1729.8130.1430.1417,800
Mar 19, 20240.052 Dividend
Mar 18, 202430.2830.3429.9829.9829.9365,700
Mar 15, 202429.8929.8929.5429.5929.5422,100
Mar 14, 202430.5230.5229.9430.1430.0930,200
Mar 13, 202430.4430.4830.2330.3230.2757,100
Mar 12, 202429.9330.6429.8430.5930.5431,000
Mar 11, 202429.5929.9329.5929.8329.7828,000
Mar 08, 202430.7031.0230.0030.0429.9931,000
Mar 07, 202430.2230.7630.2230.6930.64118,900
Mar 06, 202429.8330.1729.7629.9329.8826,800
Mar 05, 202430.3330.3329.3429.6229.5792,000
Mar 04, 202430.5430.7130.4730.4930.4432,700
Mar 01, 202430.1430.6830.1430.6030.5469,800
Feb 29, 202429.8429.9929.7229.9929.938,300
Feb 28, 202429.4929.6429.4429.4729.4219,200
Feb 27, 202429.5329.7029.4729.6829.6352,700
Feb 26, 202429.7229.7929.5829.5829.5341,400
Feb 23, 202430.0930.0929.7029.7529.7033,900
Feb 22, 202429.0429.8929.0429.7629.7137,100
Feb 21, 202428.1428.4328.0228.3728.3219,000
Feb 20, 202428.7528.7628.2328.4828.4389,700
Feb 16, 202429.1629.3528.8828.8828.8338,400
Feb 15, 202429.2129.3429.0329.2929.2454,700
Feb 14, 202428.8129.1328.7429.1329.0826,000
Feb 13, 202428.2628.8228.2528.5928.5431,000
Feb 12, 202429.7829.8029.3129.3629.31120,900
Feb 09, 202429.2729.6229.2229.5929.5415,300
Feb 08, 202429.1129.1829.0329.1729.1224,900
Feb 07, 202428.7229.1328.6929.0328.9866,700
Feb 06, 202428.6328.7028.3328.5328.4811,900
Feb 05, 202428.7228.7228.3828.6328.5814,200
Feb 02, 202428.2128.8228.0328.6928.6417,300
Feb 01, 202427.4128.0127.4127.9727.9253,200
Jan 31, 202427.6927.9827.4027.4027.3525,100
Jan 30, 202428.5328.5528.2728.3628.3143,800
Jan 29, 202427.9328.5727.9328.5228.4849,500
Jan 26, 202428.2328.3428.0528.0728.0282,200
Jan 25, 202428.6528.6528.1028.3128.2617,100
Jan 24, 202428.1428.5728.1228.1428.0915,400
Jan 23, 202428.0928.0927.7627.9527.9022,500
Jan 22, 202428.1328.1327.7427.7727.7230,300
Jan 19, 202427.0027.6927.0027.6927.6440,300
Jan 18, 202426.4026.9126.4026.8726.8231,000
Jan 17, 202425.9526.2425.9526.2426.1922,200
Jan 16, 202426.5226.5526.3326.5226.4733,100
Jan 12, 202426.6426.6926.4826.6326.5868,500
Jan 11, 202426.5826.6126.0726.5326.4812,200
Jan 10, 202426.3326.5626.2726.5026.458,500
Jan 09, 202425.9326.2925.8526.1726.1213,100
Jan 08, 202425.3826.1625.3826.1626.1118,100
Jan 05, 202425.3425.5725.1825.3025.2615,500
Jan 04, 202425.5625.6725.2325.2325.1920,800
Jan 03, 202425.5825.7325.4725.4725.43105,400
Jan 02, 202426.3326.3325.7625.9225.8832,000
Dec 29, 202326.8826.8826.4526.6326.589,700
Dec 28, 202326.8926.9426.7726.7726.7214,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...