Skip to main content
Direxion Daily XOM Bull 2X Shares (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
27.57
-0.29 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
28.37
+0.80 (2.92%)
After-hours: Dec 5, 2025, 7:26 PM EST

XOMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8528.4827.5727.5727.57-1.04%4,637
Dec 4, 202528.5428.5527.6627.8627.86-1.29%14,651
Dec 3, 202528.1228.2228.0428.2228.223.91%4,623
Dec 2, 202527.2927.2926.9127.1627.16-2.28%6,983
Dec 1, 202527.5628.0327.5627.8027.791.30%10,556
Nov 28, 202527.4227.6027.2627.4427.441.91%3,425
Nov 26, 202526.8827.2826.8526.9226.920.59%6,063
Nov 25, 202527.1627.1626.6126.7626.76-2.51%2,092
Nov 24, 202527.2527.5227.0927.4527.45-1.88%4,337
Nov 21, 202527.8228.0627.2527.9827.98-0.40%16,029
Nov 20, 202528.5029.0327.9228.0928.09-0.21%6,582
Nov 19, 202527.7128.3027.7028.1528.15-2.69%14,274
Nov 18, 202527.9028.9727.7628.9328.932.08%4,457
Nov 17, 202528.7429.4528.0028.3428.34-2.52%71,519
Nov 14, 202528.4429.2727.9329.0729.072.60%31,466
Nov 13, 202528.4628.8328.3028.3428.330.92%52,705
Nov 12, 202528.3328.6127.9628.0828.08-2.70%35,421
Nov 11, 202528.9429.2628.8328.8628.862.56%5,314
Nov 10, 202526.9528.2526.9128.1428.141.58%9,522
Nov 7, 202526.9027.7726.9027.7027.704.83%12,374
Nov 6, 202526.4626.5026.1926.4226.421.14%4,067
Nov 5, 202526.5426.7526.1326.1326.13-0.59%5,829
Nov 4, 202525.7426.2825.7426.2826.280.16%4,001
Nov 3, 202526.3926.5526.2426.2426.24-0.97%8,360
Oct 31, 202526.1926.7725.6126.5026.50-0.22%34,442
Oct 30, 202527.4327.4326.5626.5626.56-3.10%4,763
Oct 29, 202526.5927.5526.5927.4127.412.28%3,922
Oct 28, 202526.9727.1826.7926.8026.79-1.47%7,419
Oct 27, 202527.0927.2026.8227.2027.200.83%8,268
Oct 24, 202527.1627.2926.8026.9726.97-0.81%5,524
Oct 23, 202527.3927.4226.9427.1927.191.94%10,642
Oct 22, 202526.2026.8225.9026.6726.673.28%5,723
Oct 21, 202525.7825.9925.6225.8325.830.31%3,276
Oct 20, 202525.7525.7525.5025.7525.750.74%4,758
Oct 17, 202525.3625.6125.3625.5625.562.56%3,150
Oct 16, 202525.4425.4424.9224.9224.92-1.87%2,962
Oct 15, 202526.0926.1525.2325.4025.40-1.19%3,587
Oct 14, 202524.9525.7024.9525.7025.700.40%1,254
Oct 13, 202525.5025.6025.3325.6025.602.02%5,675
Oct 10, 202525.4425.6425.0925.0925.09-3.37%5,493
Oct 9, 202527.0427.0425.9725.9725.97-2.39%7,384
Oct 8, 202526.5926.8626.5726.6026.60-2,893
Oct 7, 202525.8526.6025.5526.6026.600.11%4,188
Oct 6, 202526.3126.7826.1926.5826.581.74%7,614
Oct 3, 202525.8326.3225.8326.1226.123.07%16,952
Oct 2, 202525.4126.0325.2425.3425.34-1.03%9,398
Oct 1, 202526.0226.0225.5125.6125.61-1.47%13,934
Sep 30, 202526.0026.1725.6225.9925.99-2.17%6,273
Sep 29, 202527.3627.3626.4326.5726.57-5.40%13,433
Sep 26, 202528.0028.5628.0028.0828.082.57%11,005
Sep 25, 202527.1327.4727.0227.3827.381.88%4,100
Sep 24, 202527.0727.3926.8726.8726.871.01%5,900
Sep 23, 202526.1626.8626.1626.6026.602.53%4,081
Sep 22, 202525.7826.0925.7825.9525.76-1.40%3,817
Sep 19, 202526.9126.9126.3226.3226.12-2.17%3,335
Sep 18, 202527.6127.6126.6926.9026.70-1.91%3,180
Sep 17, 202527.4627.4627.3427.4227.220.77%1,806
Sep 16, 202527.3827.3827.2127.2127.014.09%1,434
Sep 15, 202525.9426.1425.9426.1425.950.29%1,290
Sep 12, 202526.4726.4726.0726.0725.87-0.20%2,581
Sep 11, 202526.1926.1926.1226.1225.93-0.40%802
Sep 10, 202525.7926.2225.7326.2226.033.35%8,746
Sep 9, 202526.0326.1725.3725.3725.191.12%1,413
Sep 8, 202524.7925.1024.7925.0924.911.41%2,284
Sep 5, 202525.2125.2624.7124.7424.56-5.89%1,695
Sep 4, 202526.1026.5126.1026.2926.100.96%2,217
Sep 3, 202526.5226.5225.8826.0425.85-4.75%5,280
Sep 2, 202527.1127.5927.1127.3427.140.47%3,628
Aug 29, 202527.2727.2727.0427.2127.011.41%1,787
Aug 28, 202526.8626.8626.8326.8326.641.27%807
Aug 27, 202526.5026.5026.5026.5026.301.81%352
Aug 26, 202525.7026.0325.4626.0325.84-0.26%1,142
Aug 25, 202525.7826.1025.7826.1025.901.11%2,163
Aug 22, 202525.2725.8125.2725.8125.623.91%1,777
Aug 21, 202524.4424.8524.4424.8424.650.78%997
Aug 20, 202524.8724.9324.6424.6424.462.29%2,676
Aug 19, 202523.8724.0923.7224.0923.921.26%2,111
Aug 18, 202523.5723.9623.5723.7923.620.15%2,930
Aug 15, 202523.6624.1023.6623.7623.580.03%3,036
Aug 14, 202523.4223.7523.4223.7523.57-0.11%2,868
Aug 13, 202523.3123.7723.1523.7723.602.62%2,067
Aug 12, 202523.5023.5023.1723.1723.000.19%1,656
Aug 11, 202523.7023.7023.0023.1222.95-1.53%2,163
Aug 8, 202523.2523.5223.2523.4823.311.39%1,472
Aug 7, 202523.2523.5023.1223.1622.99-1.15%3,185
Aug 6, 202524.1324.3923.4323.4323.26-1.21%3,311
Aug 5, 202523.5723.8923.5023.7223.54-0.14%2,159
Aug 4, 202524.8024.8023.6923.7523.58-4.11%4,801
Aug 1, 202525.3225.3224.5324.7724.59-4.26%9,453
Jul 31, 202525.9826.0525.6725.8725.68-0.38%14,550
Jul 30, 202525.9925.9925.6925.9725.78-1.41%8,128
Jul 29, 202525.9326.3425.9326.3426.152.43%1,896
Jul 28, 202525.6526.0025.6525.7225.531.60%9,476
Jul 25, 202525.0425.3425.0425.3125.12-0.70%1,444
Jul 24, 202524.7325.4924.7325.4925.301.83%2,595
Jul 23, 202524.5825.0324.5825.0324.852.34%2,973
Jul 22, 202524.2624.4624.2624.4624.281.13%1,034
Jul 21, 202524.3124.4624.0724.1924.010.10%4,285
Jul 18, 202525.7525.7524.1524.1623.98-6.95%7,828
Jul 17, 202526.1026.1025.9225.9725.77-1.37%635