Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
36.12
+2.07 (6.09%)
At close: Feb 6, 2026, 4:00 PM EST
36.12
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 35.40 | 36.19 | 34.96 | 36.17 | 36.17 | 6.24% | 13,480 |
| 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% | 11,428 |
| Feb 3, 2026 | 34.24 | 34.82 | 33.53 | 34.71 | 34.71 | 6.16% | 18,164 |
| 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 |
| Jan 7, 2026 | 28.65 | 28.81 | 28.10 | 28.42 | 28.42 | -1.49% | 24,093 |
| Jan 6, 2026 | 29.18 | 29.18 | 28.67 | 28.85 | 28.85 | -0.92% | 29,836 |
| Jan 5, 2026 | 29.86 | 29.86 | 29.05 | 29.12 | 29.12 | -1.19% | 3,240 |
| Jan 2, 2026 | 29.82 | 29.82 | 29.16 | 29.47 | 29.47 | -1.59% | 3,771 |
| Dec 31, 2025 | 30.08 | 30.42 | 29.95 | 29.95 | 29.95 | -1.15% | 4,549 |
| Dec 30, 2025 | 30.36 | 30.40 | 30.20 | 30.29 | 30.29 | -0.77% | 1,591 |
| Dec 29, 2025 | 30.93 | 30.93 | 30.34 | 30.53 | 30.53 | -1.12% | 2,691 |
| Dec 26, 2025 | 30.75 | 30.88 | 30.66 | 30.88 | 30.88 | 0.11% | 1,795 |
| Dec 24, 2025 | 30.98 | 30.98 | 30.67 | 30.84 | 30.84 | 0.08% | 1,163 |
| Dec 23, 2025 | 30.66 | 30.82 | 30.50 | 30.82 | 30.82 | -0.99% | 3,920 |
| Dec 22, 2025 | 31.89 | 31.89 | 30.96 | 31.12 | 30.94 | -0.58% | 8,911 |
| Dec 19, 2025 | 30.13 | 31.77 | 30.13 | 31.31 | 31.12 | 3.62% | 6,959 |
| Dec 18, 2025 | 30.16 | 30.42 | 30.13 | 30.21 | 30.03 | 2.50% | 2,256 |
| Dec 17, 2025 | 30.30 | 30.30 | 29.44 | 29.48 | 29.30 | -4.18% | 8,898 |
| Dec 16, 2025 | 31.54 | 31.54 | 30.56 | 30.76 | 30.58 | -1.72% | 7,454 |
| Dec 15, 2025 | 31.30 | 31.51 | 30.79 | 31.30 | 31.11 | 1.24% | 17,920 |
| Dec 12, 2025 | 31.81 | 31.81 | 30.87 | 30.92 | 30.73 | -3.66% | 11,603 |
| Dec 11, 2025 | 32.83 | 32.97 | 31.77 | 32.09 | 31.90 | -2.70% | 7,554 |
| Dec 10, 2025 | 32.02 | 33.34 | 32.02 | 32.98 | 32.78 | 1.86% | 16,619 |
| Dec 9, 2025 | 31.91 | 32.63 | 31.77 | 32.38 | 32.19 | 1.75% | 22,565 |
| Dec 8, 2025 | 31.74 | 32.19 | 31.74 | 31.82 | 31.63 | 2.18% | 18,140 |
| Dec 5, 2025 | 31.02 | 31.23 | 30.83 | 31.15 | 30.96 | 0.47% | 2,396 |
| Dec 4, 2025 | 30.81 | 31.00 | 30.65 | 31.00 | 30.81 | -0.15% | 3,514 |
| Dec 3, 2025 | 29.93 | 31.09 | 29.50 | 31.04 | 30.86 | 2.26% | 18,230 |
| Dec 2, 2025 | 29.73 | 30.38 | 29.56 | 30.36 | 30.18 | 2.46% | 11,348 |
| Dec 1, 2025 | 30.23 | 30.23 | 29.62 | 29.63 | 29.45 | -2.35% | 3,890 |
| Nov 28, 2025 | 29.92 | 30.34 | 29.66 | 30.34 | 30.16 | 1.89% | 7,385 |
| Nov 26, 2025 | 30.12 | 30.12 | 29.28 | 29.78 | 29.60 | -0.41% | 8,003 |
| Nov 25, 2025 | 30.09 | 30.16 | 29.83 | 29.90 | 29.72 | -0.27% | 5,266 |