Direxion Daily XOM Bull 2X ETF (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
45.17
+0.09 (0.19%)
At close: Aug 28, 2026, 4:00 PM EDT
44.75
-0.42 (-0.92%)
After-hours: Aug 28, 2026, 7:53 PM EDT
XOMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 45.25 | 45.25 | 44.42 | 45.20 | 45.20 | 0.26% | 30,850 |
| Aug 27, 2026 | 45.20 | 45.65 | 44.90 | 45.09 | 45.08 | -1.97% | 7,045 |
| Aug 26, 2026 | 46.45 | 47.70 | 45.99 | 45.99 | 45.99 | -3.26% | 11,117 |
| Aug 25, 2026 | 47.68 | 48.66 | 47.39 | 47.54 | 47.54 | -3.86% | 17,562 |
| Aug 24, 2026 | 49.99 | 50.18 | 48.49 | 49.45 | 49.45 | -1.59% | 11,714 |
| Aug 21, 2026 | 51.52 | 51.66 | 49.94 | 50.25 | 50.25 | -1.61% | 12,558 |
| Aug 20, 2026 | 51.47 | 52.23 | 50.77 | 51.07 | 51.07 | 1.78% | 24,032 |
| Aug 19, 2026 | 51.71 | 52.00 | 49.95 | 50.18 | 50.18 | -0.69% | 18,874 |
| Aug 18, 2026 | 49.95 | 50.54 | 49.31 | 50.53 | 50.53 | 4.95% | 39,765 |
| Aug 17, 2026 | 46.94 | 48.64 | 46.94 | 48.14 | 48.14 | 3.07% | 20,479 |
| Aug 14, 2026 | 46.80 | 47.44 | 46.57 | 46.71 | 46.71 | 1.64% | 27,283 |
| Aug 13, 2026 | 45.26 | 46.43 | 45.09 | 45.96 | 45.96 | -1.23% | 16,022 |
| Aug 12, 2026 | 45.94 | 46.53 | 45.42 | 46.53 | 46.53 | -0.09% | 7,696 |
| Aug 11, 2026 | 46.75 | 47.57 | 46.47 | 46.57 | 46.57 | 0.18% | 15,253 |
| Aug 10, 2026 | 43.94 | 46.80 | 43.94 | 46.49 | 46.49 | 8.94% | 25,497 |
| Aug 7, 2026 | 42.75 | 43.14 | 42.03 | 42.67 | 42.67 | -2.45% | 8,940 |
| Aug 6, 2026 | 43.16 | 43.83 | 42.24 | 43.74 | 43.74 | 3.97% | 13,938 |
| Aug 5, 2026 | 43.16 | 43.16 | 41.93 | 42.07 | 42.07 | -3.24% | 22,965 |
| Aug 4, 2026 | 40.81 | 43.77 | 40.58 | 43.48 | 43.48 | -1.38% | 19,968 |
| Aug 3, 2026 | 43.78 | 44.34 | 43.28 | 44.09 | 44.09 | -0.74% | 13,427 |
| Jul 31, 2026 | 43.96 | 44.68 | 42.95 | 44.42 | 44.42 | -2.00% | 25,883 |
| Jul 30, 2026 | 43.85 | 45.66 | 43.85 | 45.32 | 45.32 | 0.19% | 31,573 |
| Jul 29, 2026 | 45.87 | 46.37 | 44.62 | 45.24 | 45.24 | 4.64% | 37,610 |
| Jul 28, 2026 | 44.03 | 44.70 | 42.43 | 43.23 | 43.23 | -1.49% | 25,722 |
| Jul 27, 2026 | 42.23 | 44.31 | 42.23 | 43.88 | 43.88 | -3.01% | 25,661 |
| Jul 24, 2026 | 45.00 | 46.27 | 44.91 | 45.24 | 45.24 | -0.04% | 15,947 |
| Jul 23, 2026 | 45.31 | 46.17 | 45.10 | 45.26 | 45.26 | 3.14% | 79,365 |
| Jul 22, 2026 | 43.63 | 44.09 | 43.30 | 43.88 | 43.88 | 3.70% | 48,254 |
| Jul 21, 2026 | 40.77 | 42.35 | 40.76 | 42.31 | 42.31 | 4.00% | 22,279 |
| Jul 20, 2026 | 39.98 | 40.90 | 39.56 | 40.69 | 40.69 | 1.24% | 34,492 |
| Jul 17, 2026 | 41.19 | 41.19 | 40.09 | 40.19 | 40.19 | 2.38% | 23,276 |
| Jul 16, 2026 | 39.08 | 39.70 | 38.87 | 39.25 | 39.25 | 2.15% | 34,840 |
| Jul 15, 2026 | 38.63 | 38.70 | 37.41 | 38.43 | 38.43 | -1.04% | 10,070 |
| Jul 14, 2026 | 39.24 | 39.33 | 38.33 | 38.83 | 38.83 | 0.85% | 17,202 |
| Jul 13, 2026 | 37.00 | 38.92 | 37.00 | 38.50 | 38.50 | 7.91% | 59,521 |
| Jul 10, 2026 | 35.36 | 35.68 | 34.95 | 35.68 | 35.68 | 2.31% | 11,858 |
| Jul 9, 2026 | 36.03 | 36.14 | 34.84 | 34.88 | 34.88 | -5.23% | 11,080 |
| Jul 8, 2026 | 38.52 | 38.52 | 36.27 | 36.80 | 36.80 | -1.05% | 38,826 |
| Jul 7, 2026 | 35.65 | 37.21 | 35.65 | 37.19 | 37.19 | 7.72% | 22,635 |
| Jul 6, 2026 | 34.76 | 34.83 | 34.52 | 34.53 | 34.53 | -0.94% | 8,180 |
| Jul 2, 2026 | 35.48 | 35.70 | 34.63 | 34.86 | 34.86 | 1.36% | 8,604 |
| Jul 1, 2026 | 35.05 | 35.05 | 34.23 | 34.39 | 34.39 | -0.59% | 7,486 |
| Jun 30, 2026 | 35.00 | 35.00 | 34.22 | 34.59 | 34.59 | 0.20% | 4,244 |
| Jun 29, 2026 | 34.97 | 34.97 | 34.22 | 34.52 | 34.52 | -0.33% | 5,343 |
| Jun 26, 2026 | 34.75 | 34.75 | 34.46 | 34.64 | 34.63 | -1.47% | 3,907 |
| Jun 25, 2026 | 34.30 | 35.26 | 34.23 | 35.15 | 35.15 | 0.72% | 4,351 |
| Jun 24, 2026 | 34.47 | 34.90 | 34.23 | 34.90 | 34.90 | -4.48% | 15,340 |
| Jun 23, 2026 | 36.19 | 36.66 | 36.01 | 36.54 | 36.54 | 2.15% | 5,304 |
| Jun 22, 2026 | 35.71 | 36.11 | 35.28 | 35.98 | 35.77 | 1.00% | 13,202 |
| Jun 18, 2026 | 35.01 | 35.73 | 34.71 | 35.63 | 35.41 | -4.25% | 70,961 |