Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
24.48
+0.69 (2.92%)
Sep 5, 2025, 4:00 PM - Market closed
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.50 | 24.50 | 24.48 | 24.48 | 24.48 | 2.91% | 109 |
| Sep 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.43% | 73 |
| Sep 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.26% | 18 |
| Sep 2, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.19% | 10 |
| Aug 29, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.67% | 5 |
| Aug 28, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.69% | 2 |
| Aug 27, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.86% | 5 |
| Aug 26, 2025 | 24.12 | 24.12 | 23.94 | 23.94 | 23.94 | 0.17% | 146 |
| Aug 25, 2025 | 23.93 | 23.93 | 23.90 | 23.90 | 23.90 | -0.58% | 122 |
| Aug 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.90% | 25 |
| Aug 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.36% | 3 |
| Aug 20, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.13% | 148 |
| Aug 19, 2025 | 24.98 | 24.98 | 24.87 | 24.87 | 24.87 | -0.61% | 100 |
| Aug 18, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.08% | 17 |
| Aug 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.02% | 7 |
| Aug 14, 2025 | 25.14 | 25.14 | 25.05 | 25.05 | 25.05 | -0.01% | 225 |
| Aug 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.23% | 38 |
| Aug 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.28% | 124 |
| Aug 11, 2025 | 25.18 | 25.44 | 25.18 | 25.44 | 25.44 | 0.90% | 649 |
| Aug 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.63% | 28 |
| Aug 7, 2025 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 0.58% | 105 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.53% | 8 |
| Aug 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.10% | 86 |
| Aug 4, 2025 | 25.04 | 25.07 | 25.04 | 25.07 | 25.07 | 2.12% | 229 |
| Aug 1, 2025 | 24.42 | 24.65 | 24.42 | 24.55 | 24.55 | 2.12% | 612 |
| Jul 31, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.22% | 62 |
| Jul 30, 2025 | 23.90 | 24.02 | 23.90 | 23.98 | 23.98 | 0.76% | 743 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.17% | 9 |
| Jul 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.88% | 25 |
| Jul 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.37% | 20 |
| Jul 24, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.94% | 172 |
| Jul 23, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.21% | 4 |
| Jul 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.49% | - |
| Jul 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.07% | - |
| Jul 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 3.49% | - |
| Jul 17, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.59% | - |
| Jul 16, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.49% | 5 |
| Jul 15, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% | 5 |
| Jul 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.12% | 5 |
| Jul 11, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.22% | - |
| Jul 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.03% | 284 |
| Jul 9, 2025 | 23.63 | 23.63 | 23.59 | 23.59 | 23.59 | 0.38% | 284 |
| Jul 8, 2025 | 23.47 | 23.50 | 23.47 | 23.50 | 23.50 | -2.89% | 147 |
| Jul 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.32% | - |
| Jul 3, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.26% | 10 |
| Jul 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.57% | 10 |
| Jul 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.15% | - |
| Jun 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.40% | 1 |
| Jun 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.76% | 1 |
| Jun 26, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.54% | 1 |