Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
24.51
+0.18 (0.74%)
Jun 27, 2025, 4:00 PM - Market closed
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.76% | 1 |
| Jun 26, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.54% | 1 |
| Jun 25, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.07% | 13 |
| Jun 24, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.07% | 79 |
| Jun 23, 2025 | 23.32 | 24.19 | 23.32 | 24.19 | 24.05 | 2.59% | 488 |
| Jun 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.44 | -1.21% | 15 |
| Jun 18, 2025 | 23.59 | 23.87 | 23.59 | 23.87 | 23.73 | 0.72% | 223 |
| Jun 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | -1.41% | 45 |
| Jun 16, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | -0.25% | 92 |
| Jun 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.96 | -2.11% | 70 |
| Jun 12, 2025 | 24.61 | 24.62 | 24.59 | 24.62 | 24.48 | -0.32% | 778 |
| Jun 11, 2025 | 24.67 | 24.70 | 24.65 | 24.70 | 24.56 | -1.95% | 826 |
| Jun 10, 2025 | 25.11 | 25.19 | 25.11 | 25.19 | 25.04 | -2.17% | 1,172 |
| Jun 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | -0.66% | 5 |
| Jun 6, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | -2.16% | 26 |
| Jun 5, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.34 | 0.60% | 173 |
| Jun 4, 2025 | 26.26 | 26.33 | 26.26 | 26.33 | 26.18 | 1.46% | 228 |
| Jun 3, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.80 | -0.84% | 254 |
| Jun 2, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | -0.76% | - |
| May 30, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.22 | 0.51% | 207 |
| May 29, 2025 | 26.34 | 26.34 | 26.24 | 26.24 | 26.09 | -0.57% | 207 |
| May 28, 2025 | 26.24 | 26.39 | 26.24 | 26.39 | 26.24 | 1.37% | 252 |
| May 27, 2025 | 26.00 | 26.04 | 26.00 | 26.04 | 25.88 | -0.31% | 200 |
| May 23, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | -0.02% | 44 |
| May 22, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.97 | 0.77% | 44 |
| May 21, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | 1.08% | 11 |
| May 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.49 | 1.46% | 172 |
| May 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | 1.59% | 172 |
| May 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.73 | 0.46% | 92 |
| May 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.62 | -0.93% | 78 |
| May 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.97% | 183 |
| May 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.62 | -0.47% | 72 |
| May 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.73 | -1.60% | 201 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | -1.04% | 16 |
| May 8, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.40 | -1.46% | 59 |
| May 7, 2025 | 25.80 | 25.92 | 25.80 | 25.92 | 25.77 | 0.38% | 2,257 |
| May 6, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.68 | -1.59% | 474 |
| May 5, 2025 | 26.20 | 26.25 | 26.05 | 26.25 | 26.09 | 2.76% | 3,378 |
| May 2, 2025 | 25.63 | 25.63 | 25.54 | 25.54 | 25.39 | -0.23% | 980 |
| May 1, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.45 | -0.21% | 920 |
| Apr 30, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.51 | 2.52% | 106 |
| Apr 29, 2025 | 25.06 | 25.06 | 25.03 | 25.03 | 24.88 | 0.46% | 106 |
| Apr 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.77 | -0.15% | 3 |
| Apr 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | 0.04% | 3 |
| Apr 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | -1.03% | 51 |