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

HCMT
🏛️ Vereinigte Staaten →
36.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 36.77 36.77 36.03 36.09 0.0M
2024-12-30 36.63 37.05 36.23 36.69 0.0M
2024-12-27 38.10 38.10 37.01 37.45 0.0M
2024-12-26 38.21 38.56 37.97 38.42 0.1M
2024-12-24 37.82 38.35 37.82 38.34 0.0M
2024-12-23 37.04 37.57 36.74 37.51 0.0M
2024-12-20 36.07 37.74 35.89 37.07 0.0M
2024-12-19 36.95 37.08 36.32 36.33 0.1M
2024-12-18 38.76 39.04 36.44 36.45 0.1M
2024-12-17 38.73 39.01 38.66 38.83 0.0M
2024-12-16 38.90 39.28 38.77 39.16 0.0M
2024-12-13 38.39 38.84 38.21 38.51 0.0M
2024-12-12 38.62 38.62 38.26 38.28 0.1M
2024-12-11 38.79 39.52 38.79 39.42 0.1M
2024-12-10 38.99 39.18 38.36 38.45 0.1M
2024-12-09 39.30 39.30 38.72 38.74 0.0M
2024-12-06 39.13 39.37 39.12 39.35 0.0M
2024-12-05 39.13 39.21 38.89 38.97 0.1M
2024-12-04 38.74 39.18 38.71 39.15 0.1M
2024-12-03 38.19 38.39 38.13 38.39 0.1M
2024-12-02 37.96 38.36 37.96 38.30 0.0M
2024-11-29 37.33 37.89 37.33 37.80 0.0M
2024-11-27 37.71 37.71 37.00 37.27 0.0M
2024-11-26 37.66 38.09 37.50 37.78 0.1M
2024-11-25 37.64 37.94 37.23 37.42 0.1M
2024-11-22 37.09 37.34 36.86 37.29 0.1M
2024-11-21 36.99 37.31 36.34 37.16 0.0M
2024-11-20 36.80 36.80 36.05 36.73 0.0M
2024-11-19 36.17 36.84 36.03 36.78 0.1M
2024-11-18 36.11 36.61 36.01 36.38 0.0M
2024-11-15 36.91 36.91 35.83 36.09 0.0M
2024-11-14 37.91 37.91 37.33 37.46 0.1M
2024-11-13 37.91 38.19 37.72 37.90 0.0M
2024-11-12 38.09 38.09 37.74 37.94 0.0M
2024-11-11 38.34 38.34 37.81 38.00 0.0M
2024-11-08 38.13 38.29 37.95 38.13 0.0M
2024-11-07 37.48 38.07 37.44 37.98 0.2M
2024-11-06 36.52 37.23 36.45 37.09 0.1M
2024-11-05 34.74 35.46 34.74 35.40 0.0M
2024-11-04 34.49 34.87 34.45 34.57 0.0M
2024-11-01 34.56 35.19 34.56 34.79 0.1M
2024-10-31 35.46 35.46 34.37 34.37 0.1M
2024-10-30 36.40 36.43 35.90 35.98 0.1M
2024-10-29 35.96 36.58 35.92 36.44 0.1M
2024-10-28 36.23 36.27 36.00 36.01 0.0M
2024-10-25 36.52 36.52 35.91 35.96 0.0M
2024-10-24 35.65 35.78 35.44 35.70 0.0M
2024-10-23 36.04 36.04 34.98 35.43 0.0M
2024-10-22 35.96 36.38 35.94 36.25 0.1M
2024-10-21 36.13 36.32 35.84 36.21 0.0M
2024-10-18 36.09 36.29 36.06 36.20 0.0M
2024-10-17 36.40 36.43 35.93 35.93 0.1M
2024-10-16 35.73 35.88 35.44 35.88 0.0M
2024-10-15 36.55 36.55 35.51 35.72 0.0M
2024-10-14 36.12 36.65 36.12 36.47 0.0M
2024-10-11 35.67 36.03 35.58 35.96 0.1M
2024-10-10 35.62 35.85 35.42 35.73 0.1M
2024-10-09 35.28 35.80 35.20 35.80 0.1M
2024-10-08 34.59 35.38 34.59 35.27 0.0M
2024-10-07 34.89 34.93 34.32 34.45 0.2M
2024-10-04 34.66 35.11 34.58 35.09 0.0M
2024-10-03 34.37 34.73 34.16 34.42 0.0M
2024-10-02 34.06 34.62 33.97 34.44 0.0M
2024-10-01 35.18 35.18 34.02 34.37 0.1M
2024-09-30 34.91 35.26 34.61 35.25 0.0M
2024-09-27 35.60 35.60 35.02 35.03 0.0M
2024-09-26 35.52 35.68 35.04 35.35 0.0M
2024-09-25 34.89 35.06 34.75 34.90 0.0M
2024-09-24 34.70 34.93 34.33 34.89 0.0M
2024-09-23 34.53 34.76 34.51 34.66 0.0M
2024-09-20 34.59 34.64 34.11 34.54 0.0M
2024-09-19 34.36 35.00 34.36 34.69 0.0M
2024-09-18 33.73 33.98 33.34 33.35 0.0M
2024-09-17 33.79 34.10 33.48 33.58 0.0M
2024-09-16 33.63 33.64 33.24 33.56 0.0M
2024-09-13 33.52 33.83 33.42 33.71 0.1M
2024-09-12 32.97 33.52 32.79 33.41 0.1M
2024-09-11 32.00 33.00 31.21 32.98 0.1M
2024-09-10 31.52 31.87 31.11 31.83 0.1M
2024-09-09 30.98 31.50 30.85 31.33 0.1M
2024-09-06 31.93 32.00 30.58 30.69 0.0M
2024-09-05 31.94 32.30 31.71 32.01 0.0M
2024-09-04 31.93 32.50 31.77 32.01 0.0M
2024-09-03 33.78 33.78 31.30 32.47 0.1M
2024-08-30 33.42 34.04 33.31 34.00 0.0M
2024-08-29 33.52 34.55 33.25 33.34 0.1M
2024-08-28 33.93 33.93 33.08 33.42 0.0M
2024-08-27 33.69 34.07 33.51 33.98 0.0M
2024-08-26 34.28 34.39 33.67 33.85 0.0M
2024-08-23 33.73 34.48 33.73 34.29 0.0M
2024-08-22 34.56 34.72 33.48 33.62 0.0M
2024-08-21 34.21 34.53 34.21 34.43 0.0M
2024-08-20 34.31 34.41 34.06 34.19 0.0M
2024-08-19 33.54 34.28 33.40 34.28 0.0M
2024-08-16 33.29 33.69 33.27 33.56 0.0M
2024-08-15 32.99 33.49 32.88 33.49 0.1M
2024-08-14 32.18 32.34 31.78 32.17 0.0M
2024-08-13 31.20 32.07 31.20 32.07 0.0M
2024-08-12 30.87 31.03 30.55 30.80 0.0M
2024-08-09 30.37 30.73 30.19 30.65 0.0M
2024-08-08 29.47 30.46 29.22 30.33 0.1M
2024-08-07 30.18 30.47 28.92 28.92 0.1M
2024-08-06 29.06 30.32 28.96 29.47 0.1M
2024-08-05 27.82 29.66 27.49 28.91 0.1M
2024-08-02 31.00 31.09 30.20 30.67 0.0M
2024-08-01 33.32 33.71 31.57 31.96 0.0M
2024-07-31 32.78 33.49 32.78 33.27 0.0M
2024-07-30 32.69 32.69 31.59 31.73 0.1M
2024-07-29 32.66 32.86 32.25 32.49 0.1M
2024-07-26 32.52 32.79 32.15 32.33 0.0M
2024-07-25 32.36 32.93 31.75 31.81 0.1M
2024-07-24 33.31 33.31 32.22 32.32 0.1M
2024-07-23 34.43 34.71 34.25 34.33 0.0M
2024-07-22 34.05 34.57 33.94 34.55 0.1M
2024-07-19 34.06 34.16 33.43 33.54 0.0M
2024-07-18 34.74 34.89 33.82 34.07 0.1M
2024-07-17 35.29 35.29 34.55 34.58 0.1M
2024-07-16 36.32 36.32 35.78 36.18 0.0M
2024-07-15 36.25 36.68 35.85 36.05 0.1M
2024-07-12 35.49 36.35 35.48 35.86 0.1M
2024-07-11 36.73 36.73 35.35 35.49 0.1M
2024-07-10 35.91 36.59 35.91 36.59 0.1M
2024-07-09 36.14 36.14 35.70 35.86 0.1M
2024-07-08 35.72 35.99 35.62 35.82 0.1M
2024-07-05 35.23 35.69 35.21 35.69 0.2M
2024-07-03 34.77 35.20 34.69 35.12 0.1M
2024-07-02 34.13 34.71 34.08 34.71 0.1M
2024-07-01 34.02 34.32 33.72 34.25 0.1M
2024-06-28 34.39 34.93 33.99 34.05 0.0M
2024-06-27 34.21 34.40 33.95 34.13 0.1M
2024-06-26 33.88 34.22 33.84 34.17 0.1M
2024-06-25 33.61 34.30 33.61 34.02 0.1M
2024-06-24 33.92 34.24 33.58 33.58 0.0M
2024-06-21 34.26 34.38 34.07 34.14 0.0M
2024-06-20 34.98 34.98 34.08 34.24 0.0M
2024-06-18 34.76 34.76 34.51 34.60 0.0M
2024-06-17 33.96 34.77 33.80 34.60 0.1M
2024-06-14 33.64 33.91 33.64 33.87 0.0M
2024-06-13 34.00 34.00 33.57 33.75 0.0M
2024-06-12 33.47 33.76 33.30 33.53 0.1M
2024-06-11 32.39 32.75 32.21 32.75 0.1M
2024-06-10 32.23 32.40 32.01 32.39 0.0M
2024-06-07 31.97 32.50 31.97 32.14 0.0M
2024-06-06 32.56 32.56 32.12 32.22 0.0M
2024-06-05 31.52 32.30 31.52 32.30 0.0M
2024-06-04 31.30 31.44 30.97 31.33 0.1M
2024-06-03 31.24 31.57 30.74 31.21 0.0M
2024-05-31 30.96 31.08 30.25 31.08 0.0M
2024-05-30 31.08 31.20 30.87 30.91 0.0M
2024-05-29 31.53 31.63 31.38 31.44 0.0M
2024-05-28 32.08 32.08 31.58 31.87 0.0M
2024-05-24 31.41 31.84 31.40 31.73 0.0M
2024-05-23 32.31 32.31 31.16 31.34 0.0M
2024-05-22 31.67 31.79 31.36 31.61 0.0M
2024-05-21 31.46 31.74 31.40 31.68 0.0M
2024-05-20 31.37 31.70 31.37 31.56 0.1M
2024-05-17 31.43 31.43 31.13 31.30 0.0M
2024-05-16 31.62 31.66 31.36 31.36 0.0M
2024-05-15 30.79 31.48 30.79 31.47 0.1M
2024-05-14 30.32 30.71 30.26 30.62 0.0M
2024-05-13 30.46 30.46 30.21 30.30 0.0M
2024-05-10 30.18 30.42 30.10 30.21 0.0M
2024-05-09 29.99 30.13 29.84 30.08 0.0M
2024-05-08 29.79 30.04 29.79 29.98 0.0M
2024-05-07 29.94 30.11 29.89 29.98 0.0M
2024-05-06 29.57 29.96 29.57 29.96 0.0M
2024-05-03 29.43 29.47 29.31 29.39 0.0M
2024-05-02 28.11 28.48 28.10 28.38 0.1M
2024-05-01 27.99 28.73 27.81 27.81 0.0M
2024-04-30 28.98 29.07 28.13 28.13 0.0M
2024-04-29 29.20 29.21 28.87 29.15 0.0M
2024-04-26 28.67 29.08 28.67 28.92 0.0M
2024-04-25 27.95 28.40 27.73 28.25 0.0M
2024-04-24 28.74 28.77 28.30 28.53 0.0M
2024-04-23 27.96 28.52 27.96 28.42 0.1M
2024-04-22 27.39 27.98 27.23 27.67 0.1M
2024-04-19 28.00 28.01 27.16 27.31 0.1M
2024-04-18 28.14 28.55 28.05 28.08 0.0M
2024-04-17 29.01 29.01 28.26 28.28 0.0M
2024-04-16 28.77 29.10 28.77 28.83 0.0M
2024-04-15 30.01 30.17 28.85 28.85 0.0M
2024-04-12 30.28 30.28 29.62 29.71 0.1M
2024-04-11 30.13 30.73 29.79 30.59 0.1M
2024-04-10 29.94 30.00 29.67 29.94 0.0M
2024-04-09 30.39 30.51 29.93 30.38 0.0M
2024-04-08 30.55 30.55 30.11 30.26 0.1M
2024-04-05 29.81 30.58 29.80 30.36 0.1M
2024-04-04 30.79 31.00 29.73 29.73 0.1M
2024-04-03 30.41 30.65 30.37 30.41 0.0M
2024-04-02 30.42 30.42 30.06 30.29 0.1M
2024-04-01 31.07 31.13 30.72 30.95 0.0M
2024-03-28 30.89 31.06 30.86 30.94 0.1M
2024-03-27 30.81 30.90 30.60 30.90 0.0M
2024-03-26 30.92 31.21 30.62 30.62 0.2M
2024-03-25 30.79 30.93 30.55 30.76 0.1M
2024-03-22 30.96 31.10 30.85 30.94 0.1M
2024-03-21 31.12 31.31 30.99 30.99 0.0M
2024-03-20 30.17 30.80 30.04 30.80 0.1M
2024-03-19 29.81 30.17 29.81 30.14 0.0M
2024-03-18 30.28 30.34 29.98 29.98 0.1M
2024-03-15 29.89 29.89 29.54 29.59 0.0M
2024-03-14 30.52 30.52 29.94 30.14 0.0M
2024-03-13 30.44 30.48 30.23 30.32 0.1M
2024-03-12 29.93 30.64 29.84 30.59 0.0M
2024-03-11 29.59 29.93 29.59 29.84 0.0M
2024-03-08 30.71 31.02 30.00 30.04 0.0M
2024-03-07 30.22 30.76 30.22 30.69 0.1M
2024-03-06 29.83 30.17 29.76 29.93 0.0M
2024-03-05 30.33 30.33 29.34 29.62 0.1M
2024-03-04 30.54 30.71 30.47 30.49 0.0M
2024-03-01 30.14 30.68 30.14 30.60 0.1M
2024-02-29 29.84 29.99 29.72 29.99 0.0M
2024-02-28 29.49 29.64 29.44 29.47 0.0M
2024-02-27 29.54 29.70 29.47 29.68 0.1M
2024-02-26 29.72 29.79 29.58 29.58 0.0M
2024-02-23 30.09 30.09 29.70 29.76 0.0M
2024-02-22 29.04 29.89 29.04 29.76 0.0M
2024-02-21 28.14 28.43 28.02 28.37 0.0M
2024-02-20 28.75 28.76 28.23 28.48 0.1M
2024-02-16 29.16 29.35 28.88 28.88 0.0M
2024-02-15 29.21 29.34 29.03 29.29 0.1M
2024-02-14 28.81 29.13 28.74 29.13 0.0M
2024-02-13 28.26 28.82 28.25 28.59 0.0M
2024-02-12 29.78 29.80 29.31 29.36 0.1M
2024-02-09 29.27 29.62 29.22 29.59 0.0M
2024-02-08 29.11 29.18 29.03 29.17 0.0M
2024-02-07 28.72 29.13 28.69 29.03 0.1M
2024-02-06 28.63 28.70 28.33 28.53 0.0M
2024-02-05 28.72 28.72 28.38 28.63 0.0M
2024-02-02 28.21 28.82 28.03 28.69 0.0M
2024-02-01 27.41 28.01 27.41 27.97 0.1M
2024-01-31 27.69 27.98 27.40 27.40 0.0M
2024-01-30 28.53 28.55 28.27 28.36 0.0M
2024-01-29 27.93 28.57 27.93 28.52 0.0M
2024-01-26 28.23 28.34 28.05 28.07 0.1M
2024-01-25 28.65 28.65 28.11 28.31 0.0M
2024-01-24 28.14 28.57 28.12 28.14 0.0M
2024-01-23 28.09 28.09 27.76 27.95 0.0M
2024-01-22 28.13 28.13 27.74 27.77 0.0M
2024-01-19 27.00 27.69 27.00 27.69 0.0M
2024-01-18 26.40 26.91 26.40 26.87 0.0M
2024-01-17 25.95 26.24 25.95 26.24 0.0M
2024-01-16 26.52 26.55 26.33 26.52 0.0M
2024-01-12 26.64 26.69 26.48 26.63 0.1M
2024-01-11 26.58 26.61 26.07 26.53 0.0M
2024-01-10 26.33 26.56 26.27 26.50 0.0M
2024-01-09 25.93 26.29 25.85 26.17 0.0M
2024-01-08 25.38 26.16 25.38 26.16 0.0M
2024-01-05 25.34 25.57 25.18 25.30 0.0M
2024-01-04 25.56 25.67 25.23 25.23 0.0M
2024-01-03 25.58 25.73 25.47 25.47 0.1M
2024-01-02 26.33 26.33 25.76 25.92 0.0M