Direxion Daily XOM Bull 2X ETF (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
44.26
-1.26 (-2.77%)
At close: May 1, 2026, 4:00 PM EDT
45.09
+0.83 (1.88%)
After-hours: May 1, 2026, 7:48 PM EDT
XOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 45.36 | 45.36 | 43.45 | 44.26 | 44.26 | -2.77% | 53,217 |
| Apr 30, 2026 | 44.70 | 46.04 | 43.83 | 45.52 | 45.52 | -0.17% | 44,905 |
| Apr 29, 2026 | 44.37 | 45.72 | 43.63 | 45.60 | 45.60 | 5.17% | 85,482 |
| Apr 28, 2026 | 43.88 | 44.17 | 42.92 | 43.36 | 43.36 | 3.13% | 28,182 |
| Apr 27, 2026 | 43.22 | 43.40 | 41.79 | 42.05 | 42.05 | -0.48% | 35,435 |
| Apr 24, 2026 | 43.00 | 43.00 | 41.23 | 42.25 | 42.25 | -2.45% | 18,949 |
| Apr 23, 2026 | 42.99 | 43.31 | 42.30 | 43.31 | 43.31 | 1.52% | 18,867 |
| Apr 22, 2026 | 43.20 | 43.20 | 42.02 | 42.66 | 42.66 | 1.81% | 24,155 |
| Apr 21, 2026 | 41.82 | 42.30 | 40.88 | 41.90 | 41.90 | 0.87% | 34,585 |
| Apr 20, 2026 | 41.90 | 42.50 | 41.00 | 41.54 | 41.54 | 0.73% | 27,611 |
| Apr 17, 2026 | 40.31 | 41.24 | 38.60 | 41.24 | 41.24 | -6.77% | 64,219 |
| Apr 16, 2026 | 43.30 | 44.70 | 43.10 | 44.24 | 44.23 | 3.70% | 21,184 |
| Apr 15, 2026 | 42.52 | 43.22 | 41.55 | 42.66 | 42.66 | 0.32% | 39,901 |
| Apr 14, 2026 | 43.47 | 43.47 | 41.57 | 42.52 | 42.52 | -4.95% | 112,238 |
| Apr 13, 2026 | 45.54 | 45.80 | 44.02 | 44.74 | 44.74 | 0.60% | 45,001 |
| Apr 10, 2026 | 45.53 | 45.78 | 44.34 | 44.47 | 44.47 | -3.66% | 32,532 |
| Apr 9, 2026 | 47.08 | 48.64 | 45.76 | 46.16 | 46.16 | -1.77% | 60,831 |
| Apr 8, 2026 | 44.83 | 46.99 | 43.47 | 46.99 | 46.99 | -9.72% | 83,013 |
| Apr 7, 2026 | 51.79 | 53.11 | 50.63 | 52.05 | 52.05 | 0.93% | 62,966 |
| Apr 6, 2026 | 49.29 | 51.57 | 49.27 | 51.57 | 51.57 | 3.85% | 29,695 |
| Apr 2, 2026 | 52.49 | 53.68 | 49.25 | 49.66 | 49.66 | - | 100,178 |
| Apr 1, 2026 | 51.94 | 54.60 | 49.23 | 49.66 | 49.66 | -10.41% | 106,298 |
| Mar 31, 2026 | 57.92 | 58.78 | 53.49 | 55.43 | 55.43 | -3.30% | 92,736 |
| Mar 30, 2026 | 58.10 | 60.28 | 56.71 | 57.32 | 57.32 | 0.67% | 82,019 |
| Mar 27, 2026 | 52.95 | 56.99 | 52.95 | 56.94 | 56.94 | 7.13% | 44,553 |
| Mar 26, 2026 | 52.76 | 53.30 | 51.66 | 53.15 | 53.15 | 2.78% | 45,868 |
| Mar 25, 2026 | 51.74 | 52.78 | 51.60 | 51.71 | 51.71 | -3.31% | 16,934 |
| Mar 24, 2026 | 50.26 | 54.39 | 50.26 | 53.48 | 53.48 | 5.05% | 40,130 |
| Mar 23, 2026 | 48.03 | 50.94 | 47.68 | 50.91 | 50.75 | 1.52% | 47,357 |
| Mar 20, 2026 | 49.65 | 51.50 | 49.51 | 50.15 | 49.99 | 2.28% | 45,194 |
| Mar 19, 2026 | 49.33 | 49.71 | 46.89 | 49.03 | 48.87 | 0.70% | 28,617 |
| Mar 18, 2026 | 49.97 | 50.46 | 48.48 | 48.69 | 48.54 | -1.48% | 31,780 |
| Mar 17, 2026 | 48.96 | 50.33 | 48.45 | 49.42 | 49.26 | 2.39% | 31,923 |
| Mar 16, 2026 | 47.47 | 48.62 | 46.88 | 48.27 | 48.11 | 0.72% | 36,502 |
| Mar 13, 2026 | 46.40 | 48.12 | 45.97 | 47.92 | 47.77 | 3.95% | 41,790 |
| Mar 12, 2026 | 45.73 | 47.07 | 45.19 | 46.10 | 45.95 | 2.04% | 62,084 |
| Mar 11, 2026 | 43.39 | 45.18 | 43.30 | 45.18 | 45.04 | 5.29% | 42,235 |
| Mar 10, 2026 | 43.61 | 44.29 | 42.89 | 42.91 | 42.77 | -3.09% | 51,993 |
| Mar 9, 2026 | 45.04 | 46.35 | 43.87 | 44.28 | 44.14 | -1.29% | 63,294 |
| Mar 6, 2026 | 45.98 | 46.34 | 44.27 | 44.86 | 44.72 | 0.79% | 44,276 |
| Mar 5, 2026 | 44.78 | 45.54 | 43.91 | 44.51 | 44.37 | 0.75% | 60,527 |
| Mar 4, 2026 | 44.19 | 44.71 | 43.07 | 44.18 | 44.04 | -2.26% | 70,916 |
| Mar 3, 2026 | 47.61 | 47.80 | 44.44 | 45.20 | 45.06 | -3.09% | 99,011 |
| Mar 2, 2026 | 50.30 | 50.30 | 46.15 | 46.64 | 46.49 | 1.70% | 262,892 |
| Feb 27, 2026 | 44.79 | 46.38 | 44.13 | 45.86 | 45.71 | 5.47% | 54,313 |
| Feb 26, 2026 | 43.26 | 44.91 | 42.56 | 43.48 | 43.34 | -1.20% | 35,785 |
| Feb 25, 2026 | 44.18 | 44.19 | 42.83 | 44.01 | 43.87 | 0.18% | 27,796 |
| Feb 24, 2026 | 44.80 | 45.00 | 43.45 | 43.93 | 43.79 | -2.20% | 38,477 |
| Feb 23, 2026 | 43.46 | 45.00 | 43.46 | 44.92 | 44.78 | 4.78% | 47,309 |
| Feb 20, 2026 | 45.14 | 45.14 | 42.41 | 42.87 | 42.73 | -4.90% | 69,811 |