Direxion Daily XOM Bull 2X Shares (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
27.44
+0.52 (1.92%)
Nov 28, 2025, 4:00 PM EST - Market closed
XOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 26.88 | 27.28 | 26.85 | 26.92 | 26.92 | 0.59% | 5,963 |
| Nov 25, 2025 | 27.16 | 27.16 | 26.61 | 26.76 | 26.76 | -2.51% | 2,092 |
| Nov 24, 2025 | 27.25 | 27.52 | 27.09 | 27.45 | 27.45 | -1.88% | 4,337 |
| Nov 21, 2025 | 27.82 | 28.06 | 27.25 | 27.98 | 27.98 | -0.40% | 16,029 |
| Nov 20, 2025 | 28.50 | 29.03 | 27.92 | 28.09 | 28.09 | -0.21% | 6,582 |
| Nov 19, 2025 | 27.71 | 28.30 | 27.70 | 28.15 | 28.15 | -2.69% | 14,274 |
| Nov 18, 2025 | 27.90 | 28.97 | 27.76 | 28.93 | 28.93 | 2.08% | 4,457 |
| Nov 17, 2025 | 28.74 | 29.45 | 28.00 | 28.34 | 28.34 | -2.52% | 71,519 |
| Nov 14, 2025 | 28.44 | 29.27 | 27.93 | 29.07 | 29.07 | 2.60% | 31,466 |
| Nov 13, 2025 | 28.46 | 28.83 | 28.30 | 28.34 | 28.33 | 0.92% | 52,705 |
| Nov 12, 2025 | 28.33 | 28.61 | 27.96 | 28.08 | 28.08 | -2.70% | 35,421 |
| Nov 11, 2025 | 28.94 | 29.26 | 28.83 | 28.86 | 28.86 | 2.56% | 5,314 |
| Nov 10, 2025 | 26.95 | 28.25 | 26.91 | 28.14 | 28.14 | 1.58% | 9,522 |
| Nov 7, 2025 | 26.90 | 27.77 | 26.90 | 27.70 | 27.70 | 4.83% | 12,374 |
| Nov 6, 2025 | 26.46 | 26.50 | 26.19 | 26.42 | 26.42 | 1.14% | 4,067 |
| Nov 5, 2025 | 26.54 | 26.75 | 26.13 | 26.13 | 26.13 | -0.59% | 5,829 |
| Nov 4, 2025 | 25.74 | 26.28 | 25.74 | 26.28 | 26.28 | 0.16% | 4,001 |
| Nov 3, 2025 | 26.39 | 26.55 | 26.24 | 26.24 | 26.24 | -0.97% | 8,360 |
| Oct 31, 2025 | 26.19 | 26.77 | 25.61 | 26.50 | 26.50 | -0.22% | 34,442 |
| Oct 30, 2025 | 27.43 | 27.43 | 26.56 | 26.56 | 26.56 | -3.10% | 4,763 |
| Oct 29, 2025 | 26.59 | 27.55 | 26.59 | 27.41 | 27.41 | 2.28% | 3,922 |
| Oct 28, 2025 | 26.97 | 27.18 | 26.79 | 26.80 | 26.79 | -1.47% | 7,419 |
| Oct 27, 2025 | 27.09 | 27.20 | 26.82 | 27.20 | 27.20 | 0.83% | 8,268 |
| Oct 24, 2025 | 27.16 | 27.29 | 26.80 | 26.97 | 26.97 | -0.81% | 5,524 |
| Oct 23, 2025 | 27.39 | 27.42 | 26.94 | 27.19 | 27.19 | 1.94% | 10,642 |
| Oct 22, 2025 | 26.20 | 26.82 | 25.90 | 26.67 | 26.67 | 3.28% | 5,723 |
| Oct 21, 2025 | 25.78 | 25.99 | 25.62 | 25.83 | 25.83 | 0.31% | 3,276 |
| Oct 20, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | 0.74% | 4,758 |
| Oct 17, 2025 | 25.36 | 25.61 | 25.36 | 25.56 | 25.56 | 2.56% | 3,150 |
| Oct 16, 2025 | 25.44 | 25.44 | 24.92 | 24.92 | 24.92 | -1.87% | 2,962 |
| Oct 15, 2025 | 26.09 | 26.15 | 25.23 | 25.40 | 25.40 | -1.19% | 3,587 |
| Oct 14, 2025 | 24.95 | 25.70 | 24.95 | 25.70 | 25.70 | 0.40% | 1,254 |
| Oct 13, 2025 | 25.50 | 25.60 | 25.33 | 25.60 | 25.60 | 2.02% | 5,675 |
| Oct 10, 2025 | 25.44 | 25.64 | 25.09 | 25.09 | 25.09 | -3.37% | 5,493 |
| Oct 9, 2025 | 27.04 | 27.04 | 25.97 | 25.97 | 25.97 | -2.39% | 7,384 |
| Oct 8, 2025 | 26.59 | 26.86 | 26.57 | 26.60 | 26.60 | - | 2,893 |
| Oct 7, 2025 | 25.85 | 26.60 | 25.55 | 26.60 | 26.60 | 0.11% | 4,188 |
| Oct 6, 2025 | 26.31 | 26.78 | 26.19 | 26.58 | 26.58 | 1.74% | 7,614 |
| Oct 3, 2025 | 25.83 | 26.32 | 25.83 | 26.12 | 26.12 | 3.07% | 16,952 |
| Oct 2, 2025 | 25.41 | 26.03 | 25.24 | 25.34 | 25.34 | -1.03% | 9,398 |
| Oct 1, 2025 | 26.02 | 26.02 | 25.51 | 25.61 | 25.61 | -1.47% | 13,934 |
| Sep 30, 2025 | 26.00 | 26.17 | 25.62 | 25.99 | 25.99 | -2.17% | 6,273 |
| Sep 29, 2025 | 27.36 | 27.36 | 26.43 | 26.57 | 26.57 | -5.40% | 13,433 |
| Sep 26, 2025 | 28.00 | 28.56 | 28.00 | 28.08 | 28.08 | 2.57% | 11,005 |
| Sep 25, 2025 | 27.13 | 27.47 | 27.02 | 27.38 | 27.38 | 1.88% | 4,100 |
| Sep 24, 2025 | 27.07 | 27.39 | 26.87 | 26.87 | 26.87 | 1.01% | 5,900 |
| Sep 23, 2025 | 26.16 | 26.86 | 26.16 | 26.60 | 26.60 | 2.53% | 4,081 |
| Sep 22, 2025 | 25.78 | 26.09 | 25.78 | 25.95 | 25.76 | -1.40% | 3,817 |
| Sep 19, 2025 | 26.91 | 26.91 | 26.32 | 26.32 | 26.12 | -2.17% | 3,335 |
| Sep 18, 2025 | 27.61 | 27.61 | 26.69 | 26.90 | 26.70 | -1.91% | 3,180 |