Skip to main content
Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
17.28
+0.02 (0.10%)
Mar 9, 2026, 1:39 PM EDT - Market open

XOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3117.3517.1517.2617.260.01%2,418
Mar 5, 202617.3117.4117.2617.2617.26-0.81%46,537
Mar 4, 202617.5817.6117.3417.4017.401.17%22,644
Mar 3, 202616.9017.2816.8817.2017.201.74%7,739
Mar 2, 202616.4116.9616.4116.9116.91-1.01%20,763
Feb 27, 202617.4417.4416.9717.0817.08-2.69%3,638
Feb 26, 202617.5017.5517.3117.5517.550.42%3,453
Feb 25, 202617.4017.6417.4017.4817.480.15%1,777
Feb 24, 202617.3517.5917.3517.4517.450.89%5,490
Feb 23, 202617.4217.4417.2417.3017.30-2.24%1,625
Feb 20, 202617.3917.7617.3917.7017.702.48%4,901
Feb 19, 202617.2217.2717.1117.2717.27-0.25%5,678
Feb 18, 202617.5217.5217.3117.3117.31-3.04%6,212
Feb 17, 202617.6817.9617.6817.8517.851.55%2,261
Feb 13, 202617.3617.5817.3617.5817.581.34%9,244
Feb 12, 202616.9917.3916.8217.3517.352.83%11,863
Feb 11, 202616.9416.9416.8016.8716.87-2.73%1,835
Feb 10, 202617.4117.4117.3517.3517.35-0.07%1,012
Feb 9, 202617.6017.6917.3617.3617.36-1.44%4,407
Feb 6, 202617.8517.8517.5717.6117.61-2.09%6,471
Feb 5, 202618.1918.2317.9517.9917.990.97%4,182
Feb 4, 202618.2618.2617.8217.8217.82-2.46%1,256
Feb 3, 202618.4118.4118.2718.2718.27-4.05%888
Feb 2, 202619.0419.0419.0419.0419.042.17%457
Jan 30, 202619.0619.0618.6318.6318.63-0.46%2,524
Jan 29, 202618.8018.8518.7218.7218.72-2.11%1,773
Jan 28, 202619.1819.1819.1119.1219.12-0.49%1,922
Jan 27, 202619.2219.2219.2219.2219.22-1.63%1,021
Jan 26, 202619.5319.5319.5319.5319.530.04%240
Jan 23, 202619.5019.5519.5019.5319.52-0.90%508
Jan 22, 202619.7019.7019.7019.7019.70-0.13%227
Jan 21, 202620.0620.0619.7019.7319.73-2.21%4,734
Jan 20, 202620.2120.2220.1820.1820.18-0.47%338
Jan 16, 202620.2720.2720.2720.2720.27-0.56%287
Jan 15, 202620.3920.3920.3920.3920.390.82%286
Jan 14, 202620.4320.4320.1720.2220.22-2.89%1,216
Jan 13, 202620.8220.8220.8220.8220.82-2.05%154
Jan 12, 202621.2921.2921.2621.2621.260.65%389
Jan 9, 202621.3321.3321.1221.1221.12-1.58%277
Jan 8, 202621.9621.9621.4521.4621.46-3.47%874
Jan 7, 202621.9922.2321.9922.2322.232.25%3,301
Jan 6, 202621.2221.7421.0821.7421.743.34%2,875
Jan 5, 202620.9121.2720.8921.0421.04-2.33%3,978
Jan 2, 202621.7821.8321.4821.5421.54-1.81%2,402
Dec 31, 202521.9021.9421.9021.9421.940.79%1,264
Dec 30, 202521.7221.8321.7221.7621.76-0.39%1,394
Dec 29, 202522.0622.0721.7621.8521.85-1.25%12,833
Dec 26, 202522.1322.1322.1322.1322.130.14%14
Dec 24, 202522.0922.0922.0922.0922.090.13%1
Dec 23, 202522.1222.1221.9322.0722.07-1.68%1,665
Dec 22, 202522.4522.4822.4422.4422.27-1.57%1,005
Dec 19, 202522.8022.8022.8022.8022.630.12%14
Dec 18, 202522.6622.8022.6622.7722.600.69%3,023
Dec 17, 202522.9622.9622.5322.6222.45-2.03%2,277
Dec 16, 202522.9923.1122.9823.0922.912.43%2,049
Dec 15, 202522.6822.6822.5422.5422.370.85%1,318
Dec 12, 202522.3422.3822.2422.3522.180.58%1,616
Dec 11, 202522.1022.2222.0822.2222.050.04%1,251
Dec 10, 202522.1322.2522.1322.2122.04-1.09%1,243
Dec 9, 202521.9222.4521.8822.4522.28-2.02%1,154
Dec 8, 202522.6422.9222.6222.9222.740.80%1,103
Dec 5, 202522.5022.7422.2922.7422.560.28%1,254
Dec 4, 202522.4622.8622.4622.6722.500.80%1,498
Dec 3, 202522.4922.4922.4922.4922.32-2.05%-
Dec 2, 202522.8722.9622.8722.9622.791.08%1,028
Dec 1, 202522.7222.7222.7222.7222.54-1.04%26
Nov 28, 202523.0023.0022.7622.9522.78-0.27%1,101
Nov 26, 202523.0223.0223.0223.0222.84-0.79%124
Nov 25, 202523.2023.2023.2023.2023.021.39%2
Nov 24, 202522.7322.8822.6922.8822.711.06%1,066
Nov 21, 202522.6422.6422.6422.6422.470.26%8
Nov 20, 202522.1722.5822.1622.5822.410.31%522
Nov 19, 202522.5122.5122.5122.5122.341.09%18
Nov 18, 202522.2722.2722.2722.2722.10-1.15%81
Nov 17, 202522.2522.5322.2522.5322.361.22%1,014
Nov 14, 202522.2522.2522.2522.2522.08-1.41%10
Nov 13, 202522.5622.5822.5622.5722.40-0.45%828
Nov 12, 202522.4622.6822.4322.6822.501.31%1,379
Nov 11, 202522.4722.4822.3822.3822.21-1.25%1,026
Nov 10, 202522.6722.6722.6722.6722.50-0.84%75
Nov 7, 202522.8622.8622.8622.8622.69-2.46%17
Nov 6, 202523.4423.4423.4423.4423.26-0.48%78
Nov 5, 202523.5523.5523.5523.5523.370.32%54
Nov 4, 202523.6223.6223.4723.4723.30-0.08%105
Nov 3, 202523.4923.4923.4923.4923.310.40%45
Oct 31, 202523.4023.4023.4023.4023.220.15%34
Oct 30, 202523.3623.3623.3623.3623.181.61%115
Oct 29, 202522.9922.9922.9922.9922.82-0.67%1
Oct 28, 202523.1423.1423.1423.1422.970.32%54
Oct 27, 202523.0723.0723.0723.0722.90-0.46%139
Oct 24, 202523.1823.1823.1823.1823.000.42%26
Oct 23, 202523.0823.0823.0823.0822.91-0.99%80
Oct 22, 202523.3123.3123.3123.3123.13-1.63%15
Oct 21, 202523.7023.7023.7023.7023.520.05%52
Oct 20, 202523.6923.6923.6923.6923.51-0.57%25
Oct 17, 202523.8223.8223.8223.8223.64-1.01%80
Oct 16, 202524.0724.0724.0724.0723.880.93%2
Oct 15, 202523.8423.8423.8423.8423.660.75%1
Oct 14, 202523.6723.6723.6723.6723.49-0.21%46
Oct 13, 202523.7123.7123.7123.7123.54-1.06%17