Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
22.76
-0.25 (-1.11%)
Nov 28, 2025, 4:00 PM EST - Market closed
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.00 | 23.00 | 22.76 | 22.76 | 22.76 | -1.11% | 1,100 |
| Nov 26, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.79% | 124 |
| Nov 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.39% | 2 |
| Nov 24, 2025 | 22.73 | 22.88 | 22.69 | 22.88 | 22.88 | 1.06% | 1,066 |
| Nov 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.26% | 8 |
| Nov 20, 2025 | 22.17 | 22.58 | 22.16 | 22.58 | 22.58 | 0.31% | 522 |
| Nov 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.09% | 18 |
| Nov 18, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.15% | 81 |
| Nov 17, 2025 | 22.25 | 22.53 | 22.25 | 22.53 | 22.53 | 1.22% | 1,014 |
| Nov 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.41% | 10 |
| Nov 13, 2025 | 22.56 | 22.58 | 22.56 | 22.57 | 22.57 | -0.45% | 828 |
| Nov 12, 2025 | 22.46 | 22.68 | 22.43 | 22.68 | 22.68 | 1.31% | 1,379 |
| Nov 11, 2025 | 22.47 | 22.48 | 22.38 | 22.38 | 22.38 | -1.25% | 1,026 |
| Nov 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.84% | 75 |
| Nov 7, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.46% | 17 |
| Nov 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.43 | -0.48% | 78 |
| Nov 5, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.32% | 54 |
| Nov 4, 2025 | 23.62 | 23.62 | 23.47 | 23.47 | 23.47 | -0.08% | 105 |
| Nov 3, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.40% | 45 |
| Oct 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.15% | 34 |
| Oct 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.61% | 115 |
| Oct 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.67% | 1 |
| Oct 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.32% | 54 |
| Oct 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.46% | 139 |
| Oct 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.42% | 26 |
| Oct 23, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.99% | 80 |
| Oct 22, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -1.63% | 15 |
| Oct 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.05% | 52 |
| Oct 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.57% | 25 |
| Oct 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.01% | 80 |
| Oct 16, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.93% | 2 |
| Oct 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.75% | 1 |
| Oct 14, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.21% | 46 |
| Oct 13, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.06% | 17 |
| Oct 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.75% | 65 |
| Oct 9, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.18% | 90 |
| Oct 8, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.01% | 14 |
| Oct 7, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% | 3 |
| Oct 6, 2025 | 23.14 | 23.26 | 23.14 | 23.26 | 23.26 | -0.83% | 232 |
| Oct 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.58% | 59 |
| Oct 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.63% | 51 |
| Oct 1, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.65% | 4 |
| Sep 30, 2025 | 23.58 | 23.58 | 23.53 | 23.53 | 23.53 | 1.11% | 410 |
| Sep 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.71% | 10 |
| Sep 26, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.29% | 42 |
| Sep 25, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.94% | - |
| Sep 24, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.50% | - |
| Sep 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.54% | 7 |
| Sep 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.67 | 0.69% | 115 |
| Sep 19, 2025 | 23.78 | 23.78 | 23.61 | 23.73 | 23.51 | 1.12% | 2,600 |