Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
30.20
+0.42 (1.42%)
Nov 28, 2025, 4:00 PM EST - Market closed
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 29.92 | 29.92 | 29.66 | 29.73 | - | -0.16% | 1,390 |
| Nov 26, 2025 | 30.12 | 30.12 | 29.28 | 29.78 | 29.78 | -0.41% | 8,003 |
| Nov 25, 2025 | 30.09 | 30.16 | 29.83 | 29.90 | 29.90 | -0.27% | 5,266 |
| Nov 24, 2025 | 30.31 | 30.31 | 29.56 | 29.98 | 29.98 | 0.72% | 19,521 |
| Nov 21, 2025 | 29.72 | 30.40 | 29.59 | 29.77 | 29.77 | 1.61% | 25,308 |
| Nov 20, 2025 | 32.34 | 33.00 | 29.26 | 29.29 | 29.29 | -7.80% | 82,239 |
| Nov 19, 2025 | 31.57 | 31.99 | 31.38 | 31.77 | 31.77 | 2.55% | 13,597 |
| Nov 18, 2025 | 31.06 | 31.15 | 30.26 | 30.98 | 30.98 | -0.70% | 12,106 |
| Nov 17, 2025 | 32.00 | 32.49 | 31.09 | 31.20 | 31.20 | -0.98% | 17,064 |
| Nov 14, 2025 | 30.29 | 31.88 | 29.00 | 31.51 | 31.51 | 1.71% | 28,628 |
| Nov 13, 2025 | 31.33 | 32.11 | 30.47 | 30.98 | 30.98 | 8.75% | 72,544 |
| Nov 12, 2025 | 26.93 | 28.59 | 26.75 | 28.49 | 28.49 | 6.72% | 91,562 |
| Nov 11, 2025 | 26.73 | 27.03 | 26.35 | 26.69 | 26.69 | -1.20% | 10,218 |
| Nov 10, 2025 | 26.82 | 27.23 | 26.37 | 27.01 | 27.01 | 2.96% | 32,391 |
| Nov 7, 2025 | 26.39 | 26.44 | 25.92 | 26.24 | 26.24 | 0.05% | 4,557 |
| Nov 6, 2025 | 27.12 | 27.12 | 26.22 | 26.22 | 26.22 | -3.09% | 3,522 |
| Nov 5, 2025 | 26.82 | 27.35 | 26.72 | 27.06 | 27.06 | -0.50% | 18,640 |
| Nov 4, 2025 | 28.24 | 28.28 | 27.14 | 27.20 | 27.20 | -5.87% | 14,213 |
| Nov 3, 2025 | 29.25 | 29.25 | 28.40 | 28.89 | 28.89 | 3.51% | 23,605 |
| Oct 31, 2025 | 27.60 | 28.00 | 27.55 | 27.91 | 27.91 | 0.49% | 12,688 |
| Oct 30, 2025 | 26.96 | 27.78 | 26.96 | 27.78 | 27.78 | 4.64% | 6,836 |
| Oct 29, 2025 | 27.51 | 27.51 | 26.35 | 26.55 | 26.55 | -3.77% | 4,287 |
| Oct 28, 2025 | 26.73 | 27.59 | 26.62 | 27.59 | 27.59 | 3.47% | 12,010 |
| Oct 27, 2025 | 26.14 | 26.67 | 26.14 | 26.66 | 26.66 | 2.15% | 6,934 |
| Oct 24, 2025 | 26.04 | 26.16 | 25.83 | 26.10 | 26.10 | 0.88% | 2,470 |
| Oct 23, 2025 | 26.24 | 26.58 | 25.82 | 25.87 | 25.87 | -1.16% | 3,224 |
| Oct 22, 2025 | 26.23 | 26.24 | 25.59 | 26.18 | 26.18 | -0.41% | 5,379 |
| Oct 21, 2025 | 26.09 | 26.57 | 26.09 | 26.28 | 26.28 | 0.29% | 5,056 |
| Oct 20, 2025 | 26.32 | 26.32 | 25.91 | 26.21 | 26.20 | 1.54% | 8,054 |
| Oct 17, 2025 | 24.87 | 26.12 | 24.87 | 25.81 | 25.81 | 3.08% | 7,557 |
| Oct 16, 2025 | 25.54 | 25.54 | 24.67 | 25.04 | 25.04 | -1.22% | 11,182 |
| Oct 15, 2025 | 24.97 | 25.83 | 24.97 | 25.35 | 25.35 | 2.34% | 9,187 |
| Oct 14, 2025 | 23.70 | 25.11 | 23.70 | 24.77 | 24.77 | 3.50% | 11,540 |
| Oct 13, 2025 | 24.82 | 24.95 | 23.80 | 23.93 | 23.93 | -1.51% | 15,992 |
| Oct 10, 2025 | 25.86 | 26.32 | 24.29 | 24.29 | 24.29 | -5.69% | 19,021 |
| Oct 9, 2025 | 26.11 | 26.14 | 25.29 | 25.76 | 25.76 | -1.19% | 14,867 |
| Oct 8, 2025 | 25.31 | 26.32 | 25.31 | 26.07 | 26.07 | 3.88% | 42,172 |
| Oct 7, 2025 | 25.18 | 25.18 | 24.76 | 25.10 | 25.10 | 0.17% | 16,999 |
| Oct 6, 2025 | 24.84 | 25.06 | 24.33 | 25.05 | 25.05 | 2.85% | 13,987 |
| Oct 3, 2025 | 24.26 | 24.76 | 24.26 | 24.36 | 24.36 | -0.02% | 1,404 |
| Oct 2, 2025 | 25.01 | 25.10 | 24.37 | 24.37 | 24.36 | -1.36% | 6,420 |
| Oct 1, 2025 | 24.30 | 24.70 | 24.20 | 24.70 | 24.70 | 1.11% | 3,436 |
| Sep 30, 2025 | 24.00 | 24.64 | 24.00 | 24.43 | 24.43 | 2.02% | 8,324 |
| Sep 29, 2025 | 23.98 | 24.10 | 23.85 | 23.95 | 23.95 | 1.34% | 4,283 |
| Sep 26, 2025 | 24.04 | 24.04 | 23.40 | 23.63 | 23.63 | -1.85% | 4,108 |
| Sep 25, 2025 | 23.74 | 24.30 | 23.74 | 24.08 | 24.08 | 1.44% | 7,259 |
| Sep 24, 2025 | 23.85 | 23.85 | 23.42 | 23.74 | 23.73 | -0.58% | 7,698 |
| Sep 23, 2025 | 23.99 | 24.30 | 23.58 | 23.87 | 23.87 | -1.52% | 6,742 |
| Sep 22, 2025 | 24.18 | 24.26 | 23.94 | 24.24 | 24.04 | -1.46% | 4,862 |
| Sep 19, 2025 | 24.20 | 24.60 | 23.85 | 24.60 | 24.39 | -1.46% | 9,694 |