Direxion Daily XOM Bull 2X ETF (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
50.15
+1.12 (2.28%)
At close: Mar 20, 2026, 4:00 PM EDT
51.11
+0.96 (1.91%)
After-hours: Mar 20, 2026, 7:59 PM EDT
XOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.65 | 51.50 | 49.51 | 50.15 | 50.15 | 2.28% | 45,194 |
| Mar 19, 2026 | 49.33 | 49.71 | 46.89 | 49.03 | 49.03 | 0.70% | 28,617 |
| Mar 18, 2026 | 49.97 | 50.46 | 48.48 | 48.69 | 48.69 | -1.48% | 31,780 |
| Mar 17, 2026 | 48.96 | 50.33 | 48.45 | 49.42 | 49.42 | 2.39% | 31,923 |
| Mar 16, 2026 | 47.47 | 48.62 | 46.88 | 48.27 | 48.27 | 0.72% | 36,502 |
| Mar 13, 2026 | 46.40 | 48.12 | 45.97 | 47.92 | 47.92 | 3.95% | 41,790 |
| Mar 12, 2026 | 45.73 | 47.07 | 45.19 | 46.10 | 46.10 | 2.04% | 62,084 |
| Mar 11, 2026 | 43.39 | 45.18 | 43.30 | 45.18 | 45.18 | 5.29% | 42,235 |
| Mar 10, 2026 | 43.61 | 44.29 | 42.89 | 42.91 | 42.91 | -3.09% | 51,993 |
| Mar 9, 2026 | 45.04 | 46.35 | 43.87 | 44.28 | 44.28 | -1.29% | 63,294 |
| Mar 6, 2026 | 45.98 | 46.34 | 44.27 | 44.86 | 44.86 | 0.79% | 44,276 |
| Mar 5, 2026 | 44.78 | 45.54 | 43.91 | 44.51 | 44.51 | 0.75% | 60,527 |
| Mar 4, 2026 | 44.19 | 44.71 | 43.07 | 44.18 | 44.18 | -2.26% | 70,916 |
| Mar 3, 2026 | 47.61 | 47.80 | 44.44 | 45.20 | 45.20 | -3.09% | 99,011 |
| Mar 2, 2026 | 50.30 | 50.30 | 46.15 | 46.64 | 46.64 | 1.70% | 262,892 |
| Feb 27, 2026 | 44.79 | 46.38 | 44.13 | 45.86 | 45.86 | 5.47% | 54,313 |
| Feb 26, 2026 | 43.26 | 44.91 | 42.56 | 43.48 | 43.48 | -1.20% | 35,785 |
| Feb 25, 2026 | 44.18 | 44.19 | 42.83 | 44.01 | 44.01 | 0.18% | 27,796 |
| Feb 24, 2026 | 44.80 | 45.00 | 43.45 | 43.93 | 43.93 | -2.20% | 38,477 |
| Feb 23, 2026 | 43.46 | 45.00 | 43.46 | 44.92 | 44.92 | 4.78% | 47,309 |
| Feb 20, 2026 | 45.14 | 45.14 | 42.41 | 42.87 | 42.87 | -4.90% | 69,811 |
| Feb 19, 2026 | 45.98 | 46.27 | 45.00 | 45.08 | 45.08 | 0.31% | 48,232 |
| Feb 18, 2026 | 43.22 | 45.03 | 43.17 | 44.94 | 44.94 | 5.74% | 27,003 |
| Feb 17, 2026 | 43.90 | 44.05 | 41.81 | 42.50 | 42.50 | -3.23% | 48,562 |
| Feb 13, 2026 | 44.47 | 45.45 | 43.46 | 43.92 | 43.92 | -1.06% | 35,238 |
| Feb 12, 2026 | 47.76 | 47.76 | 44.39 | 44.39 | 44.39 | -6.86% | 46,401 |
| Feb 11, 2026 | 46.78 | 48.12 | 46.75 | 47.66 | 47.66 | 5.42% | 37,134 |
| Feb 10, 2026 | 44.68 | 45.29 | 44.25 | 45.21 | 45.21 | 0.65% | 39,638 |
| 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 |