Skip to main content
logo
Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
23.71
-0.25 (-1.06%)
At close: Oct 13, 2025, 4:00 PM EDT
23.71
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:15 PM EDT

XOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202523.7323.7323.7323.7323.51-0.86%5
Aug 26, 202524.1224.1223.9423.9423.710.17%146
Aug 25, 202523.9323.9323.9023.9023.67-0.58%122
Aug 22, 202524.0424.0424.0424.0423.81-1.90%25
Aug 21, 202524.5024.5024.5024.5024.27-0.36%3
Aug 20, 202524.5924.5924.5924.5924.36-1.13%148
Aug 19, 202524.9824.9824.8724.8724.64-0.61%100
Aug 18, 202525.0325.0325.0325.0324.79-0.08%17
Aug 15, 202525.0525.0525.0525.0524.81-0.02%7
Aug 14, 202525.1425.1425.0525.0524.81-0.01%225
Aug 13, 202525.0525.0525.0525.0524.82-1.23%38
Aug 12, 202525.3725.3725.3725.3725.13-0.28%124
Aug 11, 202525.1825.4425.1825.4425.200.90%649
Aug 8, 202525.2125.2125.2125.2124.97-0.63%28
Aug 7, 202525.2525.3725.2525.3725.130.58%105
Aug 6, 202525.2225.2225.2225.2224.990.53%8
Aug 5, 202525.0925.0925.0925.0924.850.10%86
Aug 4, 202525.0425.0725.0425.0724.832.12%229