Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
29.05
-0.67 (-2.26%)
At close: Mar 20, 2026, 4:00 PM EDT
29.09
+0.04 (0.14%)
After-hours: Mar 20, 2026, 4:15 PM EDT
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29.83 | 30.03 | 28.46 | 29.05 | 29.05 | -2.27% | 9,360 |
| Mar 19, 2026 | 29.19 | 30.00 | 29.13 | 29.72 | 29.72 | 2.34% | 3,448 |
| Mar 18, 2026 | 30.62 | 30.88 | 29.02 | 29.04 | 29.04 | -4.34% | 4,731 |
| Mar 17, 2026 | 30.19 | 30.73 | 30.19 | 30.36 | 30.36 | 0.91% | 1,449 |
| Mar 16, 2026 | 29.87 | 30.09 | 29.65 | 30.09 | 30.09 | 1.71% | 1,425 |
| Mar 13, 2026 | 29.83 | 30.09 | 29.41 | 29.58 | 29.58 | 1.30% | 3,366 |
| Mar 12, 2026 | 29.32 | 29.33 | 28.73 | 29.20 | 29.20 | -1.21% | 6,321 |
| Mar 11, 2026 | 29.18 | 29.74 | 28.80 | 29.56 | 29.56 | 1.38% | 11,678 |
| Mar 10, 2026 | 29.29 | 30.08 | 29.16 | 29.16 | 29.16 | 3.61% | 5,576 |
| Mar 9, 2026 | 28.65 | 28.82 | 27.42 | 28.14 | 28.14 | -6.35% | 30,392 |
| Mar 6, 2026 | 30.09 | 30.57 | 29.98 | 30.05 | 30.05 | -3.30% | 3,254 |
| Mar 5, 2026 | 31.34 | 32.05 | 30.51 | 31.08 | 31.08 | -2.38% | 10,552 |
| Mar 4, 2026 | 30.61 | 31.86 | 30.47 | 31.83 | 31.83 | 4.97% | 12,961 |
| Mar 3, 2026 | 29.76 | 30.52 | 29.62 | 30.33 | 30.33 | -1.23% | 19,409 |
| Mar 2, 2026 | 30.08 | 30.70 | 29.38 | 30.70 | 30.70 | -0.10% | 10,676 |
| Feb 27, 2026 | 29.28 | 30.73 | 29.10 | 30.73 | 30.73 | 3.48% | 14,115 |
| Feb 26, 2026 | 30.51 | 30.51 | 29.50 | 29.70 | 29.70 | -2.56% | 4,993 |
| Feb 25, 2026 | 30.09 | 30.69 | 30.09 | 30.48 | 30.48 | 2.28% | 5,255 |
| Feb 24, 2026 | 29.69 | 30.16 | 29.66 | 29.80 | 29.80 | 1.36% | 3,947 |
| Feb 23, 2026 | 30.48 | 30.80 | 29.01 | 29.40 | 29.40 | -3.89% | 14,912 |
| Feb 20, 2026 | 30.19 | 30.63 | 29.66 | 30.59 | 30.59 | 1.52% | 7,999 |
| Feb 19, 2026 | 29.83 | 30.55 | 29.83 | 30.13 | 30.13 | 1.01% | 10,701 |
| Feb 18, 2026 | 28.75 | 30.00 | 28.75 | 29.83 | 29.83 | 3.79% | 18,496 |
| Feb 17, 2026 | 28.92 | 29.23 | 28.44 | 28.74 | 28.74 | -0.24% | 31,787 |
| Feb 13, 2026 | 26.93 | 29.10 | 26.63 | 28.81 | 28.81 | 4.73% | 35,371 |
| Feb 12, 2026 | 31.65 | 32.10 | 26.87 | 27.51 | 27.51 | -25.41% | 99,558 |
| Feb 11, 2026 | 37.42 | 37.91 | 36.21 | 36.88 | 36.88 | -1.15% | 72,891 |
| Feb 10, 2026 | 38.05 | 38.90 | 37.20 | 37.31 | 37.31 | -1.19% | 82,008 |
| Feb 9, 2026 | 36.03 | 38.11 | 36.03 | 37.76 | 37.76 | 4.55% | 36,782 |
| Feb 6, 2026 | 35.40 | 36.19 | 34.96 | 36.12 | 36.12 | 6.09% | 13,506 |
| Feb 5, 2026 | 33.85 | 34.60 | 33.70 | 34.05 | 34.04 | 2.85% | 5,331 |
| Feb 4, 2026 | 35.33 | 35.33 | 33.03 | 33.10 | 33.10 | -4.65% | 11,590 |
| Feb 3, 2026 | 34.24 | 34.82 | 33.53 | 34.71 | 34.71 | 6.16% | 18,214 |
| Feb 2, 2026 | 30.86 | 33.03 | 30.86 | 32.70 | 32.70 | 5.92% | 8,672 |
| Jan 30, 2026 | 29.95 | 31.02 | 29.95 | 30.87 | 30.87 | -0.46% | 7,289 |
| Jan 29, 2026 | 31.60 | 31.60 | 30.44 | 31.01 | 31.01 | -1.41% | 11,055 |
| Jan 28, 2026 | 31.25 | 31.49 | 30.89 | 31.46 | 31.46 | 0.68% | 7,815 |
| Jan 27, 2026 | 30.36 | 31.31 | 30.36 | 31.25 | 31.25 | 4.38% | 15,586 |
| Jan 26, 2026 | 29.35 | 30.16 | 29.35 | 29.94 | 29.94 | 6.33% | 8,033 |
| Jan 23, 2026 | 27.98 | 28.31 | 27.89 | 28.15 | 28.15 | 0.75% | 2,405 |
| Jan 22, 2026 | 27.52 | 28.17 | 27.52 | 27.95 | 27.95 | 1.67% | 1,956 |
| Jan 21, 2026 | 27.49 | 27.94 | 27.09 | 27.49 | 27.49 | 0.92% | 5,970 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.19 | 27.24 | 27.24 | -5.08% | 3,976 |
| Jan 16, 2026 | 28.57 | 28.71 | 28.30 | 28.69 | 28.69 | -0.04% | 8,654 |
| Jan 15, 2026 | 28.64 | 29.34 | 28.64 | 28.71 | 28.71 | 2.08% | 9,338 |
| Jan 14, 2026 | 28.32 | 28.32 | 27.75 | 28.12 | 28.12 | -2.73% | 5,549 |
| Jan 13, 2026 | 28.17 | 28.91 | 28.17 | 28.91 | 28.91 | 3.80% | 4,169 |
| Jan 12, 2026 | 27.55 | 27.88 | 27.50 | 27.85 | 27.85 | 0.39% | 5,114 |
| Jan 9, 2026 | 27.76 | 27.94 | 27.60 | 27.74 | 27.74 | -0.39% | 3,178 |
| Jan 8, 2026 | 27.83 | 28.06 | 27.68 | 27.85 | 27.85 | -2.01% | 22,770 |