Direxion Daily XOM Bull 2X ETF (XOMX)

NASDAQ: XOMX · Real-Time Price · USD

43.36

+1.31 (3.12%)

At close: Apr 28, 2026, 4:00 PM EDT

43.00

-0.36 (-0.83%)

After-hours: Apr 28, 2026, 6:19 PM EDT

XOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.88	44.17	42.92	43.44	-	3.30%	24,939
Apr 27, 2026	43.22	43.40	41.79	42.05	42.05	-0.48%	35,435
Apr 24, 2026	43.00	43.00	41.23	42.25	42.25	-2.45%	18,949
Apr 23, 2026	42.99	43.31	42.30	43.31	43.31	1.52%	18,867
Apr 22, 2026	43.20	43.20	42.02	42.66	42.66	1.81%	24,155
Apr 21, 2026	41.82	42.30	40.88	41.90	41.90	0.87%	34,585
Apr 20, 2026	41.90	42.50	41.00	41.54	41.54	0.73%	27,611
Apr 17, 2026	40.31	41.24	38.60	41.24	41.24	-6.77%	64,219
Apr 16, 2026	43.30	44.70	43.10	44.24	44.23	3.70%	21,184
Apr 15, 2026	42.52	43.22	41.55	42.66	42.66	0.32%	39,901
Apr 14, 2026	43.47	43.47	41.57	42.52	42.52	-4.95%	112,238
Apr 13, 2026	45.54	45.80	44.02	44.74	44.74	0.60%	45,001
Apr 10, 2026	45.53	45.78	44.34	44.47	44.47	-3.66%	32,532
Apr 9, 2026	47.08	48.64	45.76	46.16	46.16	-1.77%	60,831
Apr 8, 2026	44.83	46.99	43.47	46.99	46.99	-9.72%	83,013
Apr 7, 2026	51.79	53.11	50.63	52.05	52.05	0.93%	62,966
Apr 6, 2026	49.29	51.57	49.27	51.57	51.57	3.85%	29,695
Apr 2, 2026	52.49	53.68	49.25	49.66	49.66	-	100,178
Apr 1, 2026	51.94	54.60	49.23	49.66	49.66	-10.41%	106,298
Mar 31, 2026	57.92	58.78	53.49	55.43	55.43	-3.30%	92,736
Mar 30, 2026	58.10	60.28	56.71	57.32	57.32	0.67%	82,019
Mar 27, 2026	52.95	56.99	52.95	56.94	56.94	7.13%	44,553
Mar 26, 2026	52.76	53.30	51.66	53.15	53.15	2.78%	45,868
Mar 25, 2026	51.74	52.78	51.60	51.71	51.71	-3.31%	16,934
Mar 24, 2026	50.26	54.39	50.26	53.48	53.48	5.05%	40,130
Mar 23, 2026	48.03	50.94	47.68	50.91	50.75	1.52%	47,357
Mar 20, 2026	49.65	51.50	49.51	50.15	49.99	2.28%	45,194
Mar 19, 2026	49.33	49.71	46.89	49.03	48.87	0.70%	28,617
Mar 18, 2026	49.97	50.46	48.48	48.69	48.54	-1.48%	31,780
Mar 17, 2026	48.96	50.33	48.45	49.42	49.26	2.39%	31,923
Mar 16, 2026	47.47	48.62	46.88	48.27	48.11	0.72%	36,502
Mar 13, 2026	46.40	48.12	45.97	47.92	47.77	3.95%	41,790
Mar 12, 2026	45.73	47.07	45.19	46.10	45.95	2.04%	62,084
Mar 11, 2026	43.39	45.18	43.30	45.18	45.04	5.29%	42,235
Mar 10, 2026	43.61	44.29	42.89	42.91	42.77	-3.09%	51,993
Mar 9, 2026	45.04	46.35	43.87	44.28	44.14	-1.29%	63,294
Mar 6, 2026	45.98	46.34	44.27	44.86	44.72	0.79%	44,276
Mar 5, 2026	44.78	45.54	43.91	44.51	44.37	0.75%	60,527
Mar 4, 2026	44.19	44.71	43.07	44.18	44.04	-2.26%	70,916
Mar 3, 2026	47.61	47.80	44.44	45.20	45.06	-3.09%	99,011
Mar 2, 2026	50.30	50.30	46.15	46.64	46.49	1.70%	262,892
Feb 27, 2026	44.79	46.38	44.13	45.86	45.71	5.47%	54,313
Feb 26, 2026	43.26	44.91	42.56	43.48	43.34	-1.20%	35,785
Feb 25, 2026	44.18	44.19	42.83	44.01	43.87	0.18%	27,796
Feb 24, 2026	44.80	45.00	43.45	43.93	43.79	-2.20%	38,477
Feb 23, 2026	43.46	45.00	43.46	44.92	44.78	4.78%	47,309
Feb 20, 2026	45.14	45.14	42.41	42.87	42.73	-4.90%	69,811
Feb 19, 2026	45.98	46.27	45.00	45.08	44.94	0.31%	48,232
Feb 18, 2026	43.22	45.03	43.17	44.94	44.80	5.74%	27,003
Feb 17, 2026	43.90	44.05	41.81	42.50	42.36	-3.23%	48,562
Feb 13, 2026	44.47	45.45	43.46	43.92	43.78	-1.06%	35,238
Feb 12, 2026	47.76	47.76	44.39	44.39	44.25	-6.86%	46,401
Feb 11, 2026	46.78	48.12	46.75	47.66	47.51	5.42%	37,134
Feb 10, 2026	44.68	45.29	44.25	45.21	45.07	0.65%	39,638
Feb 9, 2026	44.31	44.92	43.37	44.92	44.77	3.45%	39,029
Feb 6, 2026	42.07	43.86	42.07	43.42	43.28	3.37%	32,331
Feb 5, 2026	42.50	42.50	40.55	42.01	41.87	-1.98%	47,334
Feb 4, 2026	41.00	42.85	40.98	42.85	42.72	5.09%	56,963
Feb 3, 2026	37.44	41.16	37.44	40.78	40.65	7.98%	51,387
Feb 2, 2026	38.84	38.84	37.57	37.77	37.65	-4.29%	22,625
Jan 30, 2026	38.48	39.83	37.67	39.46	39.33	0.92%	33,741
Jan 29, 2026	38.86	40.06	38.12	39.10	38.98	4.41%	62,636
Jan 28, 2026	37.22	37.62	37.00	37.45	37.33	1.12%	36,229
Jan 27, 2026	36.35	37.08	36.00	37.04	36.92	3.24%	57,399
Jan 26, 2026	37.23	37.23	35.59	35.87	35.76	-0.01%	36,987
Jan 23, 2026	35.94	36.39	35.79	35.87	35.76	1.80%	38,682
Jan 22, 2026	35.07	35.53	34.55	35.24	35.13	-0.17%	13,909
Jan 21, 2026	34.89	35.32	34.78	35.30	35.19	4.60%	32,297
Jan 20, 2026	34.33	34.46	33.53	33.75	33.64	0.91%	23,530
Jan 16, 2026	33.24	33.52	33.06	33.44	33.34	1.62%	21,340
Jan 15, 2026	32.86	33.57	32.64	32.91	32.81	-1.86%	38,859
Jan 14, 2026	32.25	34.36	32.25	33.53	33.43	5.72%	75,755
Jan 13, 2026	31.07	32.10	31.03	31.72	31.62	3.86%	28,851
Jan 12, 2026	30.59	30.67	29.98	30.54	30.44	-1.08%	23,529
Jan 9, 2026	30.21	30.95	30.16	30.87	30.77	2.95%	52,276
Jan 8, 2026	28.14	30.34	28.14	29.99	29.89	7.19%	32,127
Jan 7, 2026	28.93	28.93	27.86	27.97	27.88	-4.42%	16,745
Jan 6, 2026	31.30	31.46	29.24	29.27	29.17	-6.70%	25,046
Jan 5, 2026	31.49	31.62	30.00	31.37	31.27	4.67%	130,169
Jan 2, 2026	29.23	30.03	29.23	29.97	29.87	3.43%	19,180
Dec 31, 2025	29.27	29.27	28.79	28.98	28.88	-1.40%	28,400
Dec 30, 2025	29.16	29.56	29.16	29.39	29.29	1.06%	11,970
Dec 29, 2025	28.85	29.49	28.73	29.08	28.98	2.34%	24,422
Dec 26, 2025	28.51	28.51	28.15	28.41	28.32	-0.21%	3,166
Dec 24, 2025	28.50	28.78	28.47	28.47	28.38	-0.13%	12,270
Dec 23, 2025	28.41	28.80	28.26	28.51	28.42	1.18%	50,146
Dec 22, 2025	27.68	28.28	27.68	28.18	27.90	3.05%	3,226
Dec 19, 2025	27.69	27.90	27.32	27.34	27.07	-0.63%	7,088
Dec 18, 2025	27.29	27.52	26.81	27.52	27.25	-1.11%	16,325
Dec 17, 2025	27.09	27.82	27.05	27.82	27.55	4.09%	10,793
Dec 16, 2025	27.52	27.52	26.63	26.73	26.47	-4.92%	9,619
Dec 15, 2025	28.30	28.30	27.66	28.11	27.84	-1.67%	15,816
Dec 12, 2025	28.68	28.68	28.40	28.59	28.31	-1.18%	15,007
Dec 11, 2025	28.84	29.40	28.78	28.93	28.65	0.01%	16,646
Dec 10, 2025	28.75	29.08	28.61	28.93	28.65	2.10%	28,917
Dec 9, 2025	28.66	29.47	28.33	28.33	28.06	3.83%	10,639
Dec 8, 2025	27.00	27.68	26.74	27.29	27.02	-1.00%	6,574
Dec 5, 2025	27.85	28.48	27.57	27.57	27.30	-1.04%	4,637
Dec 4, 2025	28.54	28.55	27.66	27.86	27.58	-1.29%	14,651
Dec 3, 2025	28.12	28.22	28.04	28.22	27.95	3.91%	4,623