Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
17.08
-0.47 (-2.68%)
Feb 27, 2026, 4:00 PM EST - Market closed
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.44 | 17.44 | 16.97 | 17.08 | 17.08 | -2.69% | 3,638 |
| Feb 26, 2026 | 17.50 | 17.55 | 17.31 | 17.55 | 17.55 | 0.42% | 3,453 |
| Feb 25, 2026 | 17.40 | 17.64 | 17.40 | 17.48 | 17.48 | 0.15% | 1,777 |
| Feb 24, 2026 | 17.35 | 17.59 | 17.35 | 17.45 | 17.45 | 0.89% | 5,490 |
| Feb 23, 2026 | 17.42 | 17.44 | 17.24 | 17.30 | 17.30 | -2.24% | 1,625 |
| Feb 20, 2026 | 17.39 | 17.76 | 17.39 | 17.70 | 17.70 | 2.48% | 4,901 |
| Feb 19, 2026 | 17.22 | 17.27 | 17.11 | 17.27 | 17.27 | -0.25% | 5,678 |
| Feb 18, 2026 | 17.52 | 17.52 | 17.31 | 17.31 | 17.31 | -3.04% | 6,212 |
| Feb 17, 2026 | 17.68 | 17.96 | 17.68 | 17.85 | 17.85 | 1.55% | 2,261 |
| Feb 13, 2026 | 17.36 | 17.58 | 17.36 | 17.58 | 17.58 | 1.34% | 9,244 |
| Feb 12, 2026 | 16.99 | 17.39 | 16.82 | 17.35 | 17.35 | 2.83% | 11,863 |
| Feb 11, 2026 | 16.94 | 16.94 | 16.80 | 16.87 | 16.87 | -2.73% | 1,835 |
| Feb 10, 2026 | 17.41 | 17.41 | 17.35 | 17.35 | 17.35 | -0.07% | 1,012 |
| Feb 9, 2026 | 17.60 | 17.69 | 17.36 | 17.36 | 17.36 | -1.44% | 4,407 |
| Feb 6, 2026 | 17.85 | 17.85 | 17.57 | 17.61 | 17.61 | -2.09% | 6,471 |
| Feb 5, 2026 | 18.19 | 18.23 | 17.95 | 17.99 | 17.99 | 0.97% | 4,182 |
| Feb 4, 2026 | 18.26 | 18.26 | 17.82 | 17.82 | 17.82 | -2.46% | 1,256 |
| Feb 3, 2026 | 18.41 | 18.41 | 18.27 | 18.27 | 18.27 | -4.05% | 888 |
| Feb 2, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 2.17% | 457 |
| Jan 30, 2026 | 19.06 | 19.06 | 18.63 | 18.63 | 18.63 | -0.46% | 2,524 |
| Jan 29, 2026 | 18.80 | 18.85 | 18.72 | 18.72 | 18.72 | -2.11% | 1,773 |
| Jan 28, 2026 | 19.18 | 19.18 | 19.11 | 19.12 | 19.12 | -0.49% | 1,922 |
| Jan 27, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.63% | 1,021 |
| Jan 26, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.04% | 240 |
| Jan 23, 2026 | 19.50 | 19.55 | 19.50 | 19.53 | 19.52 | -0.90% | 508 |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.13% | 227 |
| Jan 21, 2026 | 20.06 | 20.06 | 19.70 | 19.73 | 19.73 | -2.21% | 4,734 |
| Jan 20, 2026 | 20.21 | 20.22 | 20.18 | 20.18 | 20.18 | -0.47% | 338 |
| Jan 16, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.56% | 287 |
| Jan 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.82% | 286 |
| Jan 14, 2026 | 20.43 | 20.43 | 20.17 | 20.22 | 20.22 | -2.89% | 1,216 |
| Jan 13, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.05% | 154 |
| Jan 12, 2026 | 21.29 | 21.29 | 21.26 | 21.26 | 21.26 | 0.65% | 389 |
| Jan 9, 2026 | 21.33 | 21.33 | 21.12 | 21.12 | 21.12 | -1.58% | 277 |
| Jan 8, 2026 | 21.96 | 21.96 | 21.45 | 21.46 | 21.46 | -3.47% | 874 |
| Jan 7, 2026 | 21.99 | 22.23 | 21.99 | 22.23 | 22.23 | 2.25% | 3,301 |
| Jan 6, 2026 | 21.22 | 21.74 | 21.08 | 21.74 | 21.74 | 3.34% | 2,875 |
| Jan 5, 2026 | 20.91 | 21.27 | 20.89 | 21.04 | 21.04 | -2.33% | 3,978 |
| Jan 2, 2026 | 21.78 | 21.83 | 21.48 | 21.54 | 21.54 | -1.81% | 2,402 |
| Dec 31, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 21.94 | 0.79% | 1,264 |
| Dec 30, 2025 | 21.72 | 21.83 | 21.72 | 21.76 | 21.76 | -0.39% | 1,394 |
| Dec 29, 2025 | 22.06 | 22.07 | 21.76 | 21.85 | 21.85 | -1.25% | 12,833 |
| Dec 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.14% | 14 |
| Dec 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.13% | 1 |
| Dec 23, 2025 | 22.12 | 22.12 | 21.93 | 22.07 | 22.07 | -1.68% | 1,665 |
| Dec 22, 2025 | 22.45 | 22.48 | 22.44 | 22.44 | 22.27 | -1.57% | 1,005 |
| Dec 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | 0.12% | 14 |
| Dec 18, 2025 | 22.66 | 22.80 | 22.66 | 22.77 | 22.60 | 0.69% | 3,023 |
| Dec 17, 2025 | 22.96 | 22.96 | 22.53 | 22.62 | 22.45 | -2.03% | 2,277 |
| Dec 16, 2025 | 22.99 | 23.11 | 22.98 | 23.09 | 22.91 | 2.43% | 2,049 |