Direxion Daily XOM Bear 1X Shares (XOMZ)
NASDAQ: XOMZ · Real-Time Price · USD
25.05
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
XOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.07% | 13 |
| Jun 24, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.07% | 79 |
| Jun 23, 2025 | 23.32 | 24.19 | 23.32 | 24.19 | 24.05 | 2.59% | 488 |
| Jun 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.44 | -1.21% | 15 |
| Jun 18, 2025 | 23.59 | 23.87 | 23.59 | 23.87 | 23.73 | 0.72% | 223 |
| Jun 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | -1.41% | 45 |
| Jun 16, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | -0.25% | 92 |
| Jun 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.96 | -2.11% | 70 |
| Jun 12, 2025 | 24.61 | 24.62 | 24.59 | 24.62 | 24.48 | -0.32% | 778 |
| Jun 11, 2025 | 24.67 | 24.70 | 24.65 | 24.70 | 24.56 | -1.95% | 826 |
| Jun 10, 2025 | 25.11 | 25.19 | 25.11 | 25.19 | 25.04 | -2.17% | 1,172 |
| Jun 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | -0.66% | 5 |
| Jun 6, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | -2.16% | 26 |
| Jun 5, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.34 | 0.60% | 173 |
| Jun 4, 2025 | 26.26 | 26.33 | 26.26 | 26.33 | 26.18 | 1.46% | 228 |
| Jun 3, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.80 | -0.84% | 254 |