Direxion Daily XOM Bear 1X ETF (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
16.89
+0.29 (1.73%)
Apr 10, 2026, 4:00 PM EDT - Market closed
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 16.75 | 16.95 | 16.74 | 16.89 | 16.89 | 1.73% | 6,600 |
| Apr 9, 2026 | 16.49 | 16.64 | 16.18 | 16.60 | 16.60 | 0.60% | 4,364 |
| Apr 8, 2026 | 16.67 | 16.98 | 16.50 | 16.50 | 16.50 | 4.40% | 20,656 |
| Apr 7, 2026 | 15.55 | 15.90 | 15.55 | 15.81 | 15.80 | 0.07% | 7,699 |
| Apr 6, 2026 | 16.03 | 16.08 | 15.79 | 15.79 | 15.79 | -1.78% | 63,091 |
| Apr 2, 2026 | 15.75 | 16.13 | 15.48 | 16.08 | 16.08 | 0.32% | 12,355 |
| Apr 1, 2026 | 15.75 | 16.15 | 15.70 | 16.03 | 16.03 | 5.12% | 103,515 |
| Mar 31, 2026 | 15.03 | 15.56 | 14.87 | 15.25 | 15.25 | 1.14% | 30,253 |
| Mar 30, 2026 | 15.05 | 15.09 | 14.74 | 15.08 | 15.08 | -0.38% | 11,935 |
| Mar 27, 2026 | 15.53 | 15.53 | 15.14 | 15.14 | 15.14 | -3.26% | 2,914 |
| Mar 26, 2026 | 15.76 | 15.90 | 15.62 | 15.65 | 15.64 | -1.47% | 12,638 |
| Mar 25, 2026 | 15.67 | 15.88 | 15.67 | 15.88 | 15.88 | 1.28% | 11,885 |
| Mar 24, 2026 | 15.88 | 15.88 | 15.47 | 15.68 | 15.68 | -3.16% | 36,421 |
| Mar 23, 2026 | 16.55 | 16.55 | 16.19 | 16.19 | 16.06 | -1.03% | 5,695 |
| Mar 20, 2026 | 16.32 | 16.36 | 16.15 | 16.36 | 16.23 | -0.79% | 2,207 |
| Mar 19, 2026 | 16.60 | 16.70 | 16.36 | 16.49 | 16.36 | -0.33% | 17,770 |
| Mar 18, 2026 | 16.40 | 16.54 | 16.34 | 16.54 | 16.41 | 0.80% | 18,374 |
| Mar 17, 2026 | 16.39 | 16.41 | 16.28 | 16.41 | 16.28 | -1.20% | 2,774 |
| Mar 16, 2026 | 16.78 | 16.78 | 16.56 | 16.61 | 16.48 | -0.52% | 6,954 |
| Mar 13, 2026 | 16.83 | 16.92 | 16.70 | 16.70 | 16.56 | -1.71% | 1,912 |
| Mar 12, 2026 | 17.07 | 17.07 | 16.87 | 16.99 | 16.85 | -1.20% | 1,647 |
| Mar 11, 2026 | 17.35 | 17.39 | 17.17 | 17.19 | 17.06 | -2.46% | 6,309 |
| Mar 10, 2026 | 17.56 | 17.63 | 17.39 | 17.63 | 17.49 | 1.36% | 10,576 |
| Mar 9, 2026 | 17.34 | 17.47 | 16.94 | 17.39 | 17.25 | 0.74% | 7,256 |
| Mar 6, 2026 | 17.31 | 17.35 | 17.15 | 17.26 | 17.13 | 0.01% | 2,418 |
| Mar 5, 2026 | 17.31 | 17.41 | 17.26 | 17.26 | 17.12 | -0.81% | 46,537 |
| Mar 4, 2026 | 17.58 | 17.61 | 17.34 | 17.40 | 17.26 | 1.17% | 22,644 |
| Mar 3, 2026 | 16.90 | 17.28 | 16.88 | 17.20 | 17.06 | 1.74% | 7,739 |
| Mar 2, 2026 | 16.41 | 16.96 | 16.41 | 16.91 | 16.77 | -1.01% | 20,763 |
| Feb 27, 2026 | 17.44 | 17.44 | 16.97 | 17.08 | 16.94 | -2.69% | 3,638 |
| Feb 26, 2026 | 17.50 | 17.55 | 17.31 | 17.55 | 17.41 | 0.42% | 3,453 |
| Feb 25, 2026 | 17.40 | 17.64 | 17.40 | 17.48 | 17.34 | 0.15% | 1,777 |
| Feb 24, 2026 | 17.35 | 17.59 | 17.35 | 17.45 | 17.31 | 0.89% | 5,490 |
| Feb 23, 2026 | 17.42 | 17.44 | 17.24 | 17.30 | 17.16 | -2.24% | 1,625 |
| Feb 20, 2026 | 17.39 | 17.76 | 17.39 | 17.70 | 17.56 | 2.48% | 4,901 |
| Feb 19, 2026 | 17.22 | 17.27 | 17.11 | 17.27 | 17.13 | -0.25% | 5,678 |
| Feb 18, 2026 | 17.52 | 17.52 | 17.31 | 17.31 | 17.17 | -3.04% | 6,212 |
| Feb 17, 2026 | 17.68 | 17.96 | 17.68 | 17.85 | 17.71 | 1.55% | 2,261 |
| Feb 13, 2026 | 17.36 | 17.58 | 17.36 | 17.58 | 17.44 | 1.34% | 9,244 |
| Feb 12, 2026 | 16.99 | 17.39 | 16.82 | 17.35 | 17.21 | 2.83% | 11,863 |
| Feb 11, 2026 | 16.94 | 16.94 | 16.80 | 16.87 | 16.74 | -2.73% | 1,835 |
| Feb 10, 2026 | 17.41 | 17.41 | 17.35 | 17.35 | 17.21 | -0.07% | 1,012 |
| Feb 9, 2026 | 17.60 | 17.69 | 17.36 | 17.36 | 17.22 | -1.44% | 4,407 |
| Feb 6, 2026 | 17.85 | 17.85 | 17.57 | 17.61 | 17.47 | -2.09% | 6,471 |
| Feb 5, 2026 | 18.19 | 18.23 | 17.95 | 17.99 | 17.85 | 0.97% | 4,182 |
| Feb 4, 2026 | 18.26 | 18.26 | 17.82 | 17.82 | 17.68 | -2.46% | 1,256 |
| Feb 3, 2026 | 18.41 | 18.41 | 18.27 | 18.27 | 18.12 | -4.05% | 888 |
| Feb 2, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.89 | 2.17% | 457 |
| Jan 30, 2026 | 19.06 | 19.06 | 18.63 | 18.63 | 18.49 | -0.46% | 2,524 |
| Jan 29, 2026 | 18.80 | 18.85 | 18.72 | 18.72 | 18.57 | -2.11% | 1,773 |