Skip to main content
logo
Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
22.86
-0.58 (-2.46%)
At close: Nov 7, 2025, 4:00 PM EST
22.86
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:15 PM EST

XOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202523.4423.4423.4423.4423.44-0.48%78
Nov 5, 202523.5523.5523.5523.5523.550.32%54
Nov 4, 202523.6223.6223.4723.4723.47-0.08%105
Nov 3, 202523.4923.4923.4923.4923.490.40%45
Oct 31, 202523.4023.4023.4023.4023.400.15%34
Oct 30, 202523.3623.3623.3623.3623.361.61%115
Oct 29, 202522.9922.9922.9922.9922.99-0.67%1
Oct 28, 202523.1423.1423.1423.1423.140.32%54
Oct 27, 202523.0723.0723.0723.0723.07-0.46%139
Oct 24, 202523.1823.1823.1823.1823.180.42%26
Oct 23, 202523.0823.0823.0823.0823.08-0.99%80
Oct 22, 202523.3123.3123.3123.3123.31-1.63%15
Oct 21, 202523.7023.7023.7023.7023.700.05%52
Oct 20, 202523.6923.6923.6923.6923.69-0.57%25
Oct 17, 202523.8223.8223.8223.8223.82-1.01%80
Oct 16, 202524.0724.0724.0724.0724.070.93%2
Oct 15, 202523.8423.8423.8423.8423.840.75%1
Oct 14, 202523.6723.6723.6723.6723.67-0.21%46
Oct 13, 202523.7123.7123.7123.7123.71-1.06%17
Oct 10, 202523.9723.9723.9723.9723.971.75%65
Oct 9, 202523.5623.5623.5623.5623.561.18%90
Oct 8, 202523.2823.2823.2823.2823.280.01%14
Oct 7, 202523.2823.2823.2823.2823.280.09%3
Oct 6, 202523.1423.2623.1423.2623.26-0.83%232
Oct 3, 202523.4523.4523.4523.4523.45-1.58%59
Oct 2, 202523.8323.8323.8323.8323.830.63%51
Oct 1, 202523.6823.6823.6823.6823.680.65%4
Sep 30, 202523.5823.5823.5323.5323.531.11%410
Sep 29, 202523.2723.2723.2723.2723.272.71%10
Sep 26, 202522.6622.6622.6622.6622.66-1.29%42
Sep 25, 202522.9522.9522.9522.9522.95-0.94%-
Sep 24, 202523.1723.1723.1723.1723.17-0.50%-
Sep 23, 202523.2923.2923.2923.2923.29-2.54%7
Sep 22, 202523.8923.8923.8923.8923.670.69%115
Sep 19, 202523.7823.7823.6123.7323.501.12%2,600
Sep 18, 202523.4723.4723.4723.4723.240.98%8
Sep 17, 202523.2423.2423.2423.2423.02-0.52%94
Sep 16, 202523.3623.3623.3623.3623.14-1.96%-
Sep 15, 202523.9423.9423.8323.8323.60-0.15%223
Sep 12, 202523.8623.8623.8623.8623.640.13%26
Sep 11, 202523.8323.8323.8323.8323.610.20%21
Sep 10, 202523.7923.7923.7923.7923.56-1.68%119
Sep 9, 202524.1924.1924.1924.1923.96-0.99%131
Sep 8, 202524.3824.4324.3824.4324.20-0.21%357
Sep 5, 202524.5024.5024.4824.4824.252.91%109
Sep 4, 202523.7923.7923.7923.7923.57-0.43%73
Sep 3, 202523.8923.8923.8923.8923.672.26%18
Sep 2, 202523.3723.3723.3723.3723.14-0.19%10
Aug 29, 202523.4123.4123.4123.4123.19-0.67%5
Aug 28, 202523.5723.5723.5723.5723.35-0.69%2