Skip to main content
Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
22.74
+0.06 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
22.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

XOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5022.7422.2922.7422.740.28%1,254
Dec 4, 202522.4622.8622.4622.6722.670.80%1,498
Dec 3, 202522.4922.4922.4922.4922.49-2.05%-
Dec 2, 202522.8722.9622.8722.9622.961.08%1,028
Dec 1, 202522.7222.7222.7222.7222.72-1.04%26
Nov 28, 202523.0023.0022.7622.9522.95-0.27%1,101
Nov 26, 202523.0223.0223.0223.0223.02-0.79%124
Nov 25, 202523.2023.2023.2023.2023.201.39%2
Nov 24, 202522.7322.8822.6922.8822.881.06%1,066
Nov 21, 202522.6422.6422.6422.6422.640.26%8
Nov 20, 202522.1722.5822.1622.5822.580.31%522
Nov 19, 202522.5122.5122.5122.5122.511.09%18
Nov 18, 202522.2722.2722.2722.2722.27-1.15%81
Nov 17, 202522.2522.5322.2522.5322.531.22%1,014
Nov 14, 202522.2522.2522.2522.2522.25-1.41%10
Nov 13, 202522.5622.5822.5622.5722.57-0.45%828
Nov 12, 202522.4622.6822.4322.6822.681.31%1,379
Nov 11, 202522.4722.4822.3822.3822.38-1.25%1,026
Nov 10, 202522.6722.6722.6722.6722.67-0.84%75
Nov 7, 202522.8622.8622.8622.8622.86-2.46%17
Nov 6, 202523.4423.4423.4423.4423.43-0.48%78
Nov 5, 202523.5523.5523.5523.5523.550.32%54
Nov 4, 202523.6223.6223.4723.4723.47-0.08%105
Nov 3, 202523.4923.4923.4923.4923.490.40%45
Oct 31, 202523.4023.4023.4023.4023.400.15%34
Oct 30, 202523.3623.3623.3623.3623.361.61%115
Oct 29, 202522.9922.9922.9922.9922.99-0.67%1
Oct 28, 202523.1423.1423.1423.1423.140.32%54
Oct 27, 202523.0723.0723.0723.0723.07-0.46%139
Oct 24, 202523.1823.1823.1823.1823.180.42%26
Oct 23, 202523.0823.0823.0823.0823.08-0.99%80
Oct 22, 202523.3123.3123.3123.3123.31-1.63%15
Oct 21, 202523.7023.7023.7023.7023.700.05%52
Oct 20, 202523.6923.6923.6923.6923.69-0.57%25
Oct 17, 202523.8223.8223.8223.8223.82-1.01%80
Oct 16, 202524.0724.0724.0724.0724.070.93%2
Oct 15, 202523.8423.8423.8423.8423.840.75%1
Oct 14, 202523.6723.6723.6723.6723.67-0.21%46
Oct 13, 202523.7123.7123.7123.7123.71-1.06%17
Oct 10, 202523.9723.9723.9723.9723.971.75%65
Oct 9, 202523.5623.5623.5623.5623.561.18%90
Oct 8, 202523.2823.2823.2823.2823.280.01%14
Oct 7, 202523.2823.2823.2823.2823.280.09%3
Oct 6, 202523.1423.2623.1423.2623.26-0.83%232
Oct 3, 202523.4523.4523.4523.4523.45-1.58%59
Oct 2, 202523.8323.8323.8323.8323.830.63%51
Oct 1, 202523.6823.6823.6823.6823.680.65%4
Sep 30, 202523.5823.5823.5323.5323.531.11%410
Sep 29, 202523.2723.2723.2723.2723.272.71%10
Sep 26, 202522.6622.6622.6622.6622.66-1.29%42
Sep 25, 202522.9522.9522.9522.9522.95-0.94%-
Sep 24, 202523.1723.1723.1723.1723.17-0.50%-
Sep 23, 202523.2923.2923.2923.2923.29-2.54%7
Sep 22, 202523.8923.8923.8923.8923.670.69%115
Sep 19, 202523.7823.7823.6123.7323.511.12%2,600
Sep 18, 202523.4723.4723.4723.4723.250.98%8
Sep 17, 202523.2423.2423.2423.2423.02-0.52%94
Sep 16, 202523.3623.3623.3623.3623.14-1.96%-
Sep 15, 202523.9423.9423.8323.8323.61-0.15%223
Sep 12, 202523.8623.8623.8623.8623.640.13%26
Sep 11, 202523.8323.8323.8323.8323.610.20%21
Sep 10, 202523.7923.7923.7923.7923.56-1.68%119
Sep 9, 202524.1924.1924.1924.1923.97-0.99%131
Sep 8, 202524.3824.4324.3824.4324.21-0.21%357
Sep 5, 202524.5024.5024.4824.4824.262.91%109
Sep 4, 202523.7923.7923.7923.7923.57-0.43%73
Sep 3, 202523.8923.8923.8923.8923.672.26%18
Sep 2, 202523.3723.3723.3723.3723.15-0.19%10
Aug 29, 202523.4123.4123.4123.4123.19-0.67%5
Aug 28, 202523.5723.5723.5723.5723.35-0.69%2
Aug 27, 202523.7323.7323.7323.7323.51-0.86%5
Aug 26, 202524.1224.1223.9423.9423.720.17%146
Aug 25, 202523.9323.9323.9023.9023.68-0.58%122
Aug 22, 202524.0424.0424.0424.0423.81-1.90%25
Aug 21, 202524.5024.5024.5024.5024.27-0.36%3
Aug 20, 202524.5924.5924.5924.5924.36-1.13%148
Aug 19, 202524.9824.9824.8724.8724.64-0.61%100
Aug 18, 202525.0325.0325.0325.0324.79-0.08%17
Aug 15, 202525.0525.0525.0525.0524.81-0.02%7
Aug 14, 202525.1425.1425.0525.0524.82-0.01%225
Aug 13, 202525.0525.0525.0525.0524.82-1.23%38
Aug 12, 202525.3725.3725.3725.3725.13-0.28%124
Aug 11, 202525.1825.4425.1825.4425.200.90%649
Aug 8, 202525.2125.2125.2125.2124.97-0.63%28
Aug 7, 202525.2525.3725.2525.3725.130.58%105
Aug 6, 202525.2225.2225.2225.2224.990.53%8
Aug 5, 202525.0925.0925.0925.0924.860.10%86
Aug 4, 202525.0425.0725.0425.0724.832.12%229
Aug 1, 202524.4224.6524.4224.5524.322.12%612
Jul 31, 202524.0424.0424.0424.0423.810.22%62
Jul 30, 202523.9024.0223.9023.9823.760.76%743
Jul 29, 202523.8023.8023.8023.8023.58-1.17%9
Jul 28, 202524.0924.0924.0924.0923.86-0.88%25
Jul 25, 202524.3024.3024.3024.3024.070.37%20
Jul 24, 202524.2124.2124.2124.2123.98-0.94%172
Jul 23, 202524.4424.4424.4424.4424.21-1.21%4
Jul 22, 202524.7424.7424.7424.7424.51-0.49%-
Jul 21, 202524.8624.8624.8624.8624.630.07%-
Jul 18, 202524.8524.8524.8524.8524.613.49%-
Jul 17, 202524.0124.0124.0124.0123.780.59%-