Skip to main content
logo
Direxion Daily XOM Bear 1X ETF (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
16.36
-0.13 (-0.81%)
At close: Mar 20, 2026, 4:00 PM EDT
16.30
-0.06 (-0.35%)
After-hours: Mar 20, 2026, 4:15 PM EDT

XOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.3216.3616.1516.3616.36-0.79%2,207
Mar 19, 202616.6016.7016.3616.4916.49-0.33%17,770
Mar 18, 202616.4016.5416.3416.5416.540.80%18,374
Mar 17, 202616.3916.4116.2816.4116.41-1.20%2,774
Mar 16, 202616.7816.7816.5616.6116.61-0.52%6,954
Mar 13, 202616.8316.9216.7016.7016.70-1.71%1,912
Mar 12, 202617.0717.0716.8716.9916.99-1.20%1,647
Mar 11, 202617.3517.3917.1717.1917.19-2.46%6,309
Mar 10, 202617.5617.6317.3917.6317.631.36%10,576
Mar 9, 202617.3417.4716.9417.3917.390.74%7,256
Mar 6, 202617.3117.3517.1517.2617.260.01%2,418
Mar 5, 202617.3117.4117.2617.2617.26-0.81%46,537
Mar 4, 202617.5817.6117.3417.4017.401.17%22,644
Mar 3, 202616.9017.2816.8817.2017.201.74%7,739
Mar 2, 202616.4116.9616.4116.9116.91-1.01%20,763
Feb 27, 202617.4417.4416.9717.0817.08-2.69%3,638
Feb 26, 202617.5017.5517.3117.5517.550.42%3,453
Feb 25, 202617.4017.6417.4017.4817.480.15%1,777
Feb 24, 202617.3517.5917.3517.4517.450.89%5,490
Feb 23, 202617.4217.4417.2417.3017.30-2.24%1,625
Feb 20, 202617.3917.7617.3917.7017.702.48%4,901
Feb 19, 202617.2217.2717.1117.2717.27-0.25%5,678
Feb 18, 202617.5217.5217.3117.3117.31-3.04%6,212
Feb 17, 202617.6817.9617.6817.8517.851.55%2,261
Feb 13, 202617.3617.5817.3617.5817.581.34%9,244
Feb 12, 202616.9917.3916.8217.3517.352.83%11,863
Feb 11, 202616.9416.9416.8016.8716.87-2.73%1,835
Feb 10, 202617.4117.4117.3517.3517.35-0.07%1,012
Feb 9, 202617.6017.6917.3617.3617.36-1.44%4,407
Feb 6, 202617.8517.8517.5717.6117.61-2.09%6,471
Feb 5, 202618.1918.2317.9517.9917.990.97%4,182
Feb 4, 202618.2618.2617.8217.8217.82-2.46%1,256
Feb 3, 202618.4118.4118.2718.2718.27-4.05%888
Feb 2, 202619.0419.0419.0419.0419.042.17%457
Jan 30, 202619.0619.0618.6318.6318.63-0.46%2,524
Jan 29, 202618.8018.8518.7218.7218.72-2.11%1,773
Jan 28, 202619.1819.1819.1119.1219.12-0.49%1,922
Jan 27, 202619.2219.2219.2219.2219.22-1.63%1,021
Jan 26, 202619.5319.5319.5319.5319.530.04%240
Jan 23, 202619.5019.5519.5019.5319.52-0.90%508
Jan 22, 202619.7019.7019.7019.7019.70-0.13%227
Jan 21, 202620.0620.0619.7019.7319.73-2.21%4,734
Jan 20, 202620.2120.2220.1820.1820.18-0.47%338
Jan 16, 202620.2720.2720.2720.2720.27-0.56%287
Jan 15, 202620.3920.3920.3920.3920.390.82%286
Jan 14, 202620.4320.4320.1720.2220.22-2.89%1,216
Jan 13, 202620.8220.8220.8220.8220.82-2.05%154
Jan 12, 202621.2921.2921.2621.2621.260.65%389
Jan 9, 202621.3321.3321.1221.1221.12-1.58%277
Jan 8, 202621.9621.9621.4521.4621.46-3.47%874