5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-10.67%
3 MONTH PERFORMANCE
-25.58%
6 MONTH PERFORMANCE
-27.54%
YEAR-TO-DATE PERFORMANCE
-22.15%
Direxion Daily XOM Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $17.44 | $17.08 (-2.06%) | $17.44 | $16.97 | 3.64 K | $1.82 M |
| 02/26/2026 | $17.50 | $17.55 (0.29%) | $17.55 | $17.31 | 3.50 K | $1.87 M |
| 02/25/2026 | $17.40 | $17.48 (0.46%) | $17.64 | $17.40 | 1.80 K | $1.86 M |
| 02/24/2026 | $17.35 | $17.45 (0.58%) | $17.59 | $17.35 | 5.50 K | $1.86 M |
| 02/23/2026 | $17.42 | $17.30 (-0.69%) | $17.44 | $17.24 | 1.63 K | $1.84 M |
| 02/20/2026 | $17.39 | $17.70 (1.78%) | $17.76 | $17.39 | 4.90 K | $1.86 M |
| 02/19/2026 | $17.22 | $17.27 (0.29%) | $17.27 | $17.11 | 5.70 K | $1.86 M |
| 02/18/2026 | $17.52 | $17.31 (-1.2%) | $17.52 | $17.31 | 6.21 K | $1.87 M |
| 02/17/2026 | $17.68 | $17.85 (0.96%) | $17.96 | $17.68 | 2.30 K | $1.92 M |
| 02/13/2026 | $17.36 | $17.58 (1.27%) | $17.58 | $17.36 | 9.24 K | $1.86 M |
| 02/12/2026 | $16.99 | $17.35 (2.12%) | $17.39 | $16.82 | 11.90 K | $1.84 M |
| 02/11/2026 | $16.94 | $16.87 (-0.41%) | $16.94 | $16.80 | 1.84 K | $1.81 M |
| 02/10/2026 | $17.41 | $17.35 (-0.34%) | $17.41 | $17.35 | 1.01 K | $1.86 M |
| 02/09/2026 | $17.60 | $17.36 (-1.36%) | $17.69 | $17.36 | 4.41 K | $1.86 M |
| 02/06/2026 | $17.85 | $17.61 (-1.34%) | $17.85 | $17.57 | 6.50 K | $1.86 M |
| 02/05/2026 | $18.19 | $17.99 (-1.1%) | $18.23 | $17.95 | 4.20 K | $1.90 M |
| 02/04/2026 | $18.26 | $17.82 (-2.41%) | $18.26 | $17.82 | 1.30 K | $1.88 M |
| 02/03/2026 | $18.41 | $18.27 (-0.76%) | $18.41 | $18.27 | 900 | $1.91 M |
| 02/02/2026 | $19.04 | $19.04 (0%) | $19.04 | $19.04 | 500 | $1.99 M |
| 01/30/2026 | $19.06 | $18.63 (-2.26%) | $19.06 | $18.63 | 2.52 K | $2.19 M |
| 01/29/2026 | $18.80 | $18.72 (-0.43%) | $18.85 | $18.72 | 1.80 K | $2.20 M |
| 01/28/2026 | $19.18 | $19.12 (-0.31%) | $19.18 | $19.11 | 1.92 K | $2.25 M |
| 01/27/2026 | $19.22 | $19.22 (0%) | $19.22 | $19.22 | 1.02 K | $2.25 M |
| 01/26/2026 | $19.53 | $19.53 (0%) | $19.53 | $19.53 | 240 | $2.28 M |
| 01/23/2026 | $19.50 | $19.52 (0.1%) | $19.55 | $19.50 | 508 | $2.19 M |
| 01/22/2026 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 227 | $2.21 M |
| 01/21/2026 | $20.06 | $19.73 (-1.65%) | $20.06 | $19.70 | 4.73 K | $2.22 M |
| 01/20/2026 | $20.21 | $20.18 (-0.15%) | $20.22 | $20.18 | 338 | $2.25 M |
| 01/16/2026 | $20.27 | $20.27 (0%) | $20.27 | $20.27 | 300 | $2.19 M |
| 01/15/2026 | $20.39 | $20.39 (0%) | $20.39 | $20.39 | 300 | $2.21 M |
| 01/14/2026 | $20.43 | $20.22 (-1.03%) | $20.43 | $20.17 | 1.22 K | $2.19 M |
| 01/13/2026 | $20.82 | $20.82 (0%) | $20.82 | $20.82 | 200 | $2.25 M |
| 01/12/2026 | $21.29 | $21.26 (-0.14%) | $21.29 | $21.26 | 400 | $2.30 M |
| 01/09/2026 | $21.33 | $21.12 (-0.98%) | $21.33 | $21.12 | 300 | $2.28 M |
| 01/08/2026 | $21.96 | $21.46 (-2.28%) | $21.96 | $21.45 | 900 | $2.32 M |
| 01/07/2026 | $21.99 | $22.23 (1.09%) | $22.23 | $21.99 | 3.30 K | $2.40 M |
| 01/06/2026 | $21.22 | $21.74 (2.45%) | $21.74 | $21.08 | 2.90 K | $2.35 M |
| 01/05/2026 | $20.91 | $21.04 (0.62%) | $21.27 | $20.89 | 4.00 K | $2.28 M |
| 01/02/2026 | $21.78 | $21.54 (-1.1%) | $21.83 | $21.48 | 2.40 K | $2.33 M |
| 12/31/2025 | $21.90 | $21.94 (0.18%) | $21.94 | $21.90 | 1.30 K | $2.37 M |
| 12/30/2025 | $21.72 | $21.76 (0.18%) | $21.83 | $21.72 | 1.40 K | $2.35 M |
| 12/29/2025 | $22.06 | $21.85 (-0.95%) | $22.07 | $21.76 | 12.83 K | $2.36 M |
| 12/26/2025 | $22.13 | $22.13 (0%) | $22.13 | $22.13 | 100 | $2.39 M |
| 12/24/2025 | $22.09 | $22.09 (0%) | $22.09 | $22.09 | 100 | $2.39 M |
| 12/23/2025 | $22.12 | $22.07 (-0.23%) | $22.12 | $21.93 | 1.70 K | $2.39 M |
| 12/22/2025 | $22.45 | $22.44 (-0.04%) | $22.48 | $22.44 | 1.01 K | $2.43 M |
| 12/19/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 100 | $2.47 M |
| 12/18/2025 | $22.66 | $22.77 (0.49%) | $22.80 | $22.66 | 3.02 K | $2.46 M |
| 12/17/2025 | $22.96 | $22.62 (-1.48%) | $22.96 | $22.53 | 2.30 K | $2.45 M |
| 12/16/2025 | $22.99 | $23.08 (0.39%) | $23.11 | $22.98 | 2.05 K | $2.50 M |
| 12/15/2025 | $22.68 | $22.54 (-0.62%) | $22.68 | $22.54 | 1.32 K | $2.44 M |
| 12/12/2025 | $22.34 | $22.35 (0.04%) | $22.38 | $22.24 | 1.62 K | $2.42 M |
| 12/11/2025 | $22.10 | $22.22 (0.54%) | $22.22 | $22.08 | 1.30 K | $2.40 M |
| 12/10/2025 | $22.13 | $22.21 (0.36%) | $22.25 | $22.13 | 1.24 K | $2.40 M |
| 12/09/2025 | $21.92 | $22.45 (2.42%) | $22.45 | $21.88 | 1.20 K | $2.43 M |
| 12/08/2025 | $22.64 | $22.92 (1.24%) | $22.92 | $22.62 | 1.10 K | $2.48 M |
| 12/05/2025 | $22.50 | $22.74 (1.07%) | $22.74 | $22.29 | 1.30 K | $2.46 M |
| 12/04/2025 | $22.46 | $22.67 (0.94%) | $22.86 | $22.46 | 1.50 K | $2.45 M |
| 12/03/2025 | $22.49 | $22.49 (0%) | $22.49 | $22.49 | 1.00 K | $2.43 M |
| 12/02/2025 | $22.87 | $22.96 (0.39%) | $22.96 | $22.87 | 1.00 K | $2.48 M |
| 12/01/2025 | $22.72 | $22.72 (0%) | $22.72 | $22.72 | 100 | $2.46 M |
| 11/28/2025 | $23.00 | $22.95 (-0.22%) | $23.00 | $22.76 | 1.10 K | $2.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
