Direxion Daily XOM Bull 2X Shares (XOMX)
NASDAQ: XOMX · Real-Time Price · USD
23.75
-0.02 (-0.10%)
Aug 14, 2025, 4:00 PM - Market closed
XOMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.31 | 23.77 | 23.15 | 23.77 | 23.77 | 2.62% | 2,067 |
| Aug 12, 2025 | 23.50 | 23.50 | 23.17 | 23.17 | 23.17 | 0.19% | 1,656 |
| Aug 11, 2025 | 23.70 | 23.70 | 23.00 | 23.12 | 23.12 | -1.53% | 2,163 |
| Aug 8, 2025 | 23.25 | 23.52 | 23.25 | 23.48 | 23.48 | 1.39% | 1,472 |
| Aug 7, 2025 | 23.25 | 23.50 | 23.12 | 23.16 | 23.16 | -1.15% | 3,185 |
| Aug 6, 2025 | 24.13 | 24.39 | 23.43 | 23.43 | 23.43 | -1.21% | 3,311 |
| Aug 5, 2025 | 23.57 | 23.89 | 23.50 | 23.72 | 23.72 | -0.14% | 2,159 |
| Aug 4, 2025 | 24.80 | 24.80 | 23.69 | 23.75 | 23.75 | -4.11% | 4,801 |
| Aug 1, 2025 | 25.32 | 25.32 | 24.53 | 24.77 | 24.77 | -4.26% | 9,453 |
| Jul 31, 2025 | 25.98 | 26.05 | 25.67 | 25.87 | 25.87 | -0.38% | 14,550 |
| Jul 30, 2025 | 25.99 | 25.99 | 25.69 | 25.97 | 25.97 | -1.41% | 8,128 |
| Jul 29, 2025 | 25.93 | 26.34 | 25.93 | 26.34 | 26.34 | 2.43% | 1,896 |
| Jul 28, 2025 | 25.65 | 26.00 | 25.65 | 25.72 | 25.72 | 1.60% | 9,476 |
| Jul 25, 2025 | 25.04 | 25.34 | 25.04 | 25.31 | 25.31 | -0.70% | 1,444 |
| Jul 24, 2025 | 24.73 | 25.49 | 24.73 | 25.49 | 25.49 | 1.83% | 2,595 |
| Jul 23, 2025 | 24.58 | 25.03 | 24.58 | 25.03 | 25.03 | 2.34% | 2,973 |
| Jul 22, 2025 | 24.26 | 24.46 | 24.26 | 24.46 | 24.46 | 1.13% | 1,034 |
| Jul 21, 2025 | 24.31 | 24.46 | 24.07 | 24.19 | 24.19 | 0.10% | 4,285 |
| Jul 18, 2025 | 25.75 | 25.75 | 24.15 | 24.16 | 24.16 | -6.95% | 7,828 |
| Jul 17, 2025 | 26.10 | 26.10 | 25.92 | 25.97 | 25.97 | -1.37% | 635 |
| Jul 16, 2025 | 26.68 | 26.68 | 26.22 | 26.33 | 26.33 | -1.22% | 4,423 |
| Jul 15, 2025 | 26.90 | 26.91 | 26.63 | 26.65 | 26.65 | -1.70% | 2,823 |
| Jul 14, 2025 | 27.00 | 27.11 | 26.70 | 27.11 | 27.11 | -2.17% | 4,044 |
| Jul 11, 2025 | 27.29 | 27.78 | 27.29 | 27.71 | 27.71 | 1.06% | 1,928 |
| Jul 10, 2025 | 27.30 | 27.51 | 27.30 | 27.42 | 27.42 | 1.93% | 2,643 |
| Jul 9, 2025 | 26.95 | 26.95 | 26.80 | 26.90 | 26.90 | -1.03% | 1,921 |
| Jul 8, 2025 | 26.07 | 27.24 | 26.07 | 27.18 | 27.18 | 5.19% | 4,361 |
| Jul 7, 2025 | 25.97 | 26.14 | 25.70 | 25.84 | 25.84 | -1.60% | 3,704 |
| Jul 3, 2025 | 25.82 | 26.35 | 25.82 | 26.26 | 26.26 | 1.63% | 1,486 |
| Jul 2, 2025 | 25.32 | 25.86 | 24.88 | 25.84 | 25.84 | 2.87% | 7,442 |
| Jul 1, 2025 | 24.37 | 25.13 | 24.10 | 25.12 | 25.12 | 3.16% | 3,453 |
| Jun 30, 2025 | 24.67 | 24.67 | 24.35 | 24.35 | 24.35 | -3.30% | 5,063 |
| Jun 27, 2025 | 25.12 | 25.22 | 24.71 | 25.18 | 25.18 | -1.25% | 2,407 |
| Jun 26, 2025 | 25.01 | 25.52 | 25.01 | 25.50 | 25.50 | 2.74% | 5,683 |
| Jun 25, 2025 | 24.95 | 25.02 | 24.74 | 24.82 | 24.82 | 0.57% | 2,935 |
| Jun 24, 2025 | 24.81 | 25.48 | 24.43 | 24.68 | 24.68 | -6.83% | 12,031 |
| Jun 23, 2025 | 28.89 | 28.89 | 26.34 | 26.49 | 26.36 | -4.75% | 50,648 |
| Jun 20, 2025 | 27.31 | 27.81 | 27.19 | 27.81 | 27.67 | 2.51% | 15,196 |
| Jun 18, 2025 | 27.95 | 28.01 | 27.13 | 27.13 | 27.00 | -1.38% | 32,416 |
| Jun 17, 2025 | 27.58 | 27.92 | 27.51 | 27.51 | 27.37 | 2.12% | 94,063 |
| Jun 16, 2025 | 26.81 | 27.06 | 26.25 | 26.94 | 26.81 | 0.82% | 31,867 |
| Jun 13, 2025 | 26.98 | 26.98 | 26.17 | 26.72 | 26.59 | 4.25% | 21,318 |
| Jun 12, 2025 | 25.44 | 25.63 | 25.44 | 25.63 | 25.50 | 1.14% | 3,461 |
| Jun 11, 2025 | 24.27 | 25.34 | 24.27 | 25.34 | 25.21 | 3.68% | 2,841 |
| Jun 10, 2025 | 24.16 | 24.63 | 24.06 | 24.44 | 24.32 | 3.96% | 4,364 |
| Jun 9, 2025 | 23.51 | 23.76 | 23.51 | 23.51 | 23.39 | 1.34% | 1,886 |
| Jun 6, 2025 | 22.91 | 23.20 | 22.91 | 23.20 | 23.09 | 4.55% | 3,023 |
| Jun 5, 2025 | 22.13 | 22.25 | 22.13 | 22.19 | 22.08 | -0.89% | 2,997 |
| Jun 4, 2025 | 23.20 | 23.20 | 22.37 | 22.39 | 22.28 | -2.91% | 11,596 |
| Jun 3, 2025 | 22.81 | 23.18 | 22.81 | 23.06 | 22.95 | 1.41% | 2,890 |