Skip to main content
logo
Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
17.99
+0.17 (0.97%)
At close: Feb 5, 2026, 4:00 PM EST
17.99
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:15 PM EST

XOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202618.1918.2317.9517.9917.980.95%4,181
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
Jan 7, 202621.9922.2321.9922.2322.232.25%3,301
Jan 6, 202621.2221.7421.0821.7421.743.34%2,875
Jan 5, 202620.9121.2720.8921.0421.04-2.33%3,978
Jan 2, 202621.7821.8321.4821.5421.54-1.81%2,402
Dec 31, 202521.9021.9421.9021.9421.940.79%1,264
Dec 30, 202521.7221.8321.7221.7621.76-0.39%1,394
Dec 29, 202522.0622.0721.7621.8521.85-1.25%12,833
Dec 26, 202522.1322.1322.1322.1322.130.14%14
Dec 24, 202522.0922.0922.0922.0922.090.13%1
Dec 23, 202522.1222.1221.9322.0722.07-1.68%1,665
Dec 22, 202522.4522.4822.4422.4422.27-1.57%1,005
Dec 19, 202522.8022.8022.8022.8022.630.12%14
Dec 18, 202522.6622.8022.6622.7722.600.69%3,023
Dec 17, 202522.9622.9622.5322.6222.45-2.03%2,277
Dec 16, 202522.9923.1122.9823.0922.912.43%2,049
Dec 15, 202522.6822.6822.5422.5422.370.85%1,318
Dec 12, 202522.3422.3822.2422.3522.180.58%1,616
Dec 11, 202522.1022.2222.0822.2222.050.04%1,251
Dec 10, 202522.1322.2522.1322.2122.04-1.09%1,243
Dec 9, 202521.9222.4521.8822.4522.28-2.02%1,154
Dec 8, 202522.6422.9222.6222.9222.740.80%1,103
Dec 5, 202522.5022.7422.2922.7422.560.28%1,254
Dec 4, 202522.4622.8622.4622.6722.500.80%1,498
Dec 3, 202522.4922.4922.4922.4922.32-2.05%-
Dec 2, 202522.8722.9622.8722.9622.791.08%1,028
Dec 1, 202522.7222.7222.7222.7222.54-1.04%26
Nov 28, 202523.0023.0022.7622.9522.78-0.27%1,101
Nov 26, 202523.0223.0223.0223.0222.84-0.79%124
Nov 25, 202523.2023.2023.2023.2023.021.39%2
Nov 24, 202522.7322.8822.6922.8822.711.06%1,066