Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
21.12
-0.34 (-1.59%)
Jan 9, 2026, 4:00 PM EST - Market closed
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 22.68 | 22.68 | 22.54 | 22.54 | 22.37 | 0.85% | 1,318 |
| Dec 12, 2025 | 22.34 | 22.38 | 22.24 | 22.35 | 22.18 | 0.58% | 1,616 |
| Dec 11, 2025 | 22.10 | 22.22 | 22.08 | 22.22 | 22.05 | 0.04% | 1,251 |
| Dec 10, 2025 | 22.13 | 22.25 | 22.13 | 22.21 | 22.04 | -1.09% | 1,243 |
| Dec 9, 2025 | 21.92 | 22.45 | 21.88 | 22.45 | 22.28 | -2.02% | 1,154 |
| Dec 8, 2025 | 22.64 | 22.92 | 22.62 | 22.92 | 22.74 | 0.80% | 1,103 |
| Dec 5, 2025 | 22.50 | 22.74 | 22.29 | 22.74 | 22.56 | 0.28% | 1,254 |
| Dec 4, 2025 | 22.46 | 22.86 | 22.46 | 22.67 | 22.50 | 0.80% | 1,498 |
| Dec 3, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.32 | -2.05% | - |
| Dec 2, 2025 | 22.87 | 22.96 | 22.87 | 22.96 | 22.79 | 1.08% | 1,028 |
| Dec 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.54 | -1.04% | 26 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.76 | 22.95 | 22.78 | -0.27% | 1,101 |
| Nov 26, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.84 | -0.79% | 124 |
| Nov 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 1.39% | 2 |
| Nov 24, 2025 | 22.73 | 22.88 | 22.69 | 22.88 | 22.71 | 1.06% | 1,066 |
| Nov 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.47 | 0.26% | 8 |
| Nov 20, 2025 | 22.17 | 22.58 | 22.16 | 22.58 | 22.41 | 0.31% | 522 |
| Nov 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.34 | 1.09% | 18 |
| Nov 18, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.10 | -1.15% | 81 |
| Nov 17, 2025 | 22.25 | 22.53 | 22.25 | 22.53 | 22.36 | 1.22% | 1,014 |
| Nov 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | -1.41% | 10 |
| Nov 13, 2025 | 22.56 | 22.58 | 22.56 | 22.57 | 22.40 | -0.45% | 828 |
| Nov 12, 2025 | 22.46 | 22.68 | 22.43 | 22.68 | 22.50 | 1.31% | 1,379 |
| Nov 11, 2025 | 22.47 | 22.48 | 22.38 | 22.38 | 22.21 | -1.25% | 1,026 |
| Nov 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.50 | -0.84% | 75 |
| Nov 7, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.69 | -2.46% | 17 |
| Nov 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | -0.48% | 78 |
| Nov 5, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.37 | 0.32% | 54 |
| Nov 4, 2025 | 23.62 | 23.62 | 23.47 | 23.47 | 23.30 | -0.08% | 105 |
| Nov 3, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | 0.40% | 45 |
| Oct 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | 0.15% | 34 |
| Oct 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.18 | 1.61% | 115 |
| Oct 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.82 | -0.67% | 1 |