Direxion Daily XOM Bull 2X Shares (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
45.86
+2.38 (5.47%)
At close: Feb 27, 2026, 4:00 PM EST
46.20
+0.34 (0.74%)
After-hours: Feb 27, 2026, 7:59 PM EST
XOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |