Direxion Daily XOM Bull 2X Shares (XOMX)

NASDAQ: XOMX · Real-Time Price · USD

44.51

+0.33 (0.75%)

At close: Mar 5, 2026, 4:00 PM EST

46.05

+1.54 (3.46%)

Pre-market: Mar 6, 2026, 8:45 AM EST

XOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.78	45.54	43.91	44.51	44.51	0.75%	59,889
Mar 4, 2026	44.19	44.71	43.07	44.18	44.18	-2.26%	69,946
Mar 3, 2026	47.61	47.80	44.44	45.20	45.20	-3.09%	96,848
Mar 2, 2026	50.30	50.30	46.15	46.64	46.64	1.70%	258,641
Feb 27, 2026	44.79	46.38	44.13	45.86	45.86	5.47%	52,095
Feb 26, 2026	43.26	44.91	42.56	43.48	43.48	-1.20%	35,514
Feb 25, 2026	44.18	44.19	42.83	44.01	44.01	0.18%	27,250
Feb 24, 2026	44.80	45.00	43.45	43.93	43.93	-2.20%	37,783
Feb 23, 2026	43.46	45.00	43.46	44.92	44.92	4.78%	47,241
Feb 20, 2026	45.14	45.14	42.41	42.87	42.87	-4.90%	61,334
Feb 19, 2026	45.98	46.27	45.00	45.08	45.08	0.31%	42,558
Feb 18, 2026	43.22	45.03	43.17	44.94	44.94	5.74%	26,527
Feb 17, 2026	43.90	44.05	41.81	42.50	42.50	-3.23%	48,357
Feb 13, 2026	44.47	45.45	43.46	43.92	43.92	-1.06%	34,852
Feb 12, 2026	47.76	47.76	44.39	44.39	44.39	-6.86%	45,440
Feb 11, 2026	46.78	48.12	46.75	47.66	47.66	5.42%	36,354
Feb 10, 2026	44.68	45.29	44.25	45.21	45.21	0.65%	39,386
Feb 9, 2026	44.31	44.92	43.37	44.92	44.92	3.45%	39,029
Feb 6, 2026	42.07	43.86	42.07	43.42	43.42	3.37%	32,331
Feb 5, 2026	42.50	42.50	40.55	42.01	42.01	-1.98%	47,334
Feb 4, 2026	41.00	42.85	40.98	42.85	42.85	5.09%	56,963
Feb 3, 2026	37.44	41.16	37.44	40.78	40.78	7.98%	51,387
Feb 2, 2026	38.84	38.84	37.57	37.77	37.77	-4.29%	22,625
Jan 30, 2026	38.48	39.83	37.67	39.46	39.46	0.92%	33,741
Jan 29, 2026	38.86	40.06	38.12	39.10	39.10	4.41%	62,636
Jan 28, 2026	37.22	37.62	37.00	37.45	37.45	1.12%	36,229
Jan 27, 2026	36.35	37.08	36.00	37.04	37.03	3.24%	57,399
Jan 26, 2026	37.23	37.23	35.59	35.87	35.87	-0.01%	36,987
Jan 23, 2026	35.94	36.39	35.79	35.87	35.87	1.80%	38,682
Jan 22, 2026	35.07	35.53	34.55	35.24	35.24	-0.17%	13,909
Jan 21, 2026	34.89	35.32	34.78	35.30	35.30	4.60%	32,297
Jan 20, 2026	34.33	34.46	33.53	33.75	33.75	0.91%	23,530
Jan 16, 2026	33.24	33.52	33.06	33.44	33.44	1.62%	21,340
Jan 15, 2026	32.86	33.57	32.64	32.91	32.91	-1.86%	38,859
Jan 14, 2026	32.25	34.36	32.25	33.53	33.53	5.72%	75,755
Jan 13, 2026	31.07	32.10	31.03	31.72	31.72	3.86%	28,851
Jan 12, 2026	30.59	30.67	29.98	30.54	30.54	-1.08%	23,529
Jan 9, 2026	30.21	30.95	30.16	30.87	30.87	2.95%	52,276
Jan 8, 2026	28.14	30.34	28.14	29.99	29.99	7.19%	32,127
Jan 7, 2026	28.93	28.93	27.86	27.97	27.97	-4.42%	16,745
Jan 6, 2026	31.30	31.46	29.24	29.27	29.27	-6.70%	25,046
Jan 5, 2026	31.49	31.62	30.00	31.37	31.37	4.67%	130,169
Jan 2, 2026	29.23	30.03	29.23	29.97	29.97	3.43%	19,180
Dec 31, 2025	29.27	29.27	28.79	28.98	28.98	-1.40%	28,400
Dec 30, 2025	29.16	29.56	29.16	29.39	29.38	1.06%	11,970
Dec 29, 2025	28.85	29.49	28.73	29.08	29.08	2.34%	24,422
Dec 26, 2025	28.51	28.51	28.15	28.41	28.41	-0.21%	3,166
Dec 24, 2025	28.50	28.78	28.47	28.47	28.47	-0.13%	12,270
Dec 23, 2025	28.41	28.80	28.26	28.51	28.51	1.18%	50,146
Dec 22, 2025	27.68	28.28	27.68	28.18	27.99	3.05%	3,226
Dec 19, 2025	27.69	27.90	27.32	27.34	27.16	-0.63%	7,088
Dec 18, 2025	27.29	27.52	26.81	27.52	27.33	-1.11%	16,325
Dec 17, 2025	27.09	27.82	27.05	27.82	27.64	4.09%	10,793
Dec 16, 2025	27.52	27.52	26.63	26.73	26.55	-4.92%	9,619
Dec 15, 2025	28.30	28.30	27.66	28.11	27.93	-1.67%	15,816
Dec 12, 2025	28.68	28.68	28.40	28.59	28.40	-1.18%	15,007
Dec 11, 2025	28.84	29.40	28.78	28.93	28.74	0.01%	16,646
Dec 10, 2025	28.75	29.08	28.61	28.93	28.74	2.10%	28,917
Dec 9, 2025	28.66	29.47	28.33	28.33	28.15	3.83%	10,639
Dec 8, 2025	27.00	27.68	26.74	27.29	27.11	-1.00%	6,574
Dec 5, 2025	27.85	28.48	27.57	27.57	27.38	-1.04%	4,637
Dec 4, 2025	28.54	28.55	27.66	27.86	27.67	-1.29%	14,651
Dec 3, 2025	28.12	28.22	28.04	28.22	28.04	3.91%	4,623
Dec 2, 2025	27.29	27.29	26.91	27.16	26.98	-2.28%	6,983
Dec 1, 2025	27.56	28.03	27.56	27.80	27.61	1.30%	10,556
Nov 28, 2025	27.42	27.60	27.26	27.44	27.26	1.91%	3,425
Nov 26, 2025	26.88	27.28	26.85	26.92	26.74	0.59%	6,063
Nov 25, 2025	27.16	27.16	26.61	26.76	26.59	-2.51%	2,092
Nov 24, 2025	27.25	27.52	27.09	27.45	27.27	-1.88%	4,337
Nov 21, 2025	27.82	28.06	27.25	27.98	27.79	-0.40%	16,029
Nov 20, 2025	28.50	29.03	27.92	28.09	27.90	-0.21%	6,582
Nov 19, 2025	27.71	28.30	27.70	28.15	27.96	-2.69%	14,274
Nov 18, 2025	27.90	28.97	27.76	28.93	28.73	2.08%	4,457
Nov 17, 2025	28.74	29.45	28.00	28.34	28.15	-2.52%	71,519
Nov 14, 2025	28.44	29.27	27.93	29.07	28.88	2.60%	31,466
Nov 13, 2025	28.46	28.83	28.30	28.34	28.15	0.92%	52,705
Nov 12, 2025	28.33	28.61	27.96	28.08	27.89	-2.70%	35,421
Nov 11, 2025	28.94	29.26	28.83	28.86	28.67	2.56%	5,314
Nov 10, 2025	26.95	28.25	26.91	28.14	27.95	1.58%	9,522
Nov 7, 2025	26.90	27.77	26.90	27.70	27.52	4.83%	12,374
Nov 6, 2025	26.46	26.50	26.19	26.42	26.25	1.14%	4,067
Nov 5, 2025	26.54	26.75	26.13	26.13	25.95	-0.59%	5,829
Nov 4, 2025	25.74	26.28	25.74	26.28	26.11	0.16%	4,001
Nov 3, 2025	26.39	26.55	26.24	26.24	26.07	-0.97%	8,360
Oct 31, 2025	26.19	26.77	25.61	26.50	26.32	-0.22%	34,442
Oct 30, 2025	27.43	27.43	26.56	26.56	26.38	-3.10%	4,763
Oct 29, 2025	26.59	27.55	26.59	27.41	27.22	2.28%	3,922
Oct 28, 2025	26.97	27.18	26.79	26.80	26.62	-1.47%	7,419
Oct 27, 2025	27.09	27.20	26.82	27.20	27.02	0.83%	8,268
Oct 24, 2025	27.16	27.29	26.80	26.97	26.79	-0.81%	5,524
Oct 23, 2025	27.39	27.42	26.94	27.19	27.01	1.94%	10,642
Oct 22, 2025	26.20	26.82	25.90	26.67	26.50	3.28%	5,723
Oct 21, 2025	25.78	25.99	25.62	25.83	25.66	0.31%	3,276
Oct 20, 2025	25.75	25.75	25.50	25.75	25.58	0.74%	4,758
Oct 17, 2025	25.36	25.61	25.36	25.56	25.39	2.56%	3,150
Oct 16, 2025	25.44	25.44	24.92	24.92	24.76	-1.87%	2,962
Oct 15, 2025	26.09	26.15	25.23	25.40	25.23	-1.19%	3,587
Oct 14, 2025	24.95	25.70	24.95	25.70	25.53	0.40%	1,254
Oct 13, 2025	25.50	25.60	25.33	25.60	25.43	2.02%	5,675
Oct 10, 2025	25.44	25.64	25.09	25.09	24.93	-3.37%	5,493