Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
23.93
-0.36 (-1.50%)
At close: Oct 13, 2025, 4:00 PM EDT
24.40
+0.47 (1.98%)
After-hours: Oct 13, 2025, 7:00 PM EDT
CSCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 24.37 | -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 | 23.74 | -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 | 24.03 | -1.46% | 4,862 |
Sep 19, 2025 | 24.20 | 24.60 | 23.85 | 24.60 | 24.39 | -1.46% | 9,694 |
Sep 18, 2025 | 24.43 | 24.97 | 24.22 | 24.97 | 24.75 | 3.03% | 4,772 |
Sep 17, 2025 | 23.64 | 24.28 | 23.64 | 24.23 | 24.02 | 1.90% | 3,458 |
Sep 16, 2025 | 23.71 | 23.82 | 23.60 | 23.78 | 23.58 | 0.10% | 6,713 |
Sep 15, 2025 | 23.35 | 23.76 | 23.35 | 23.76 | 23.55 | 1.23% | 8,811 |
Sep 12, 2025 | 23.29 | 23.69 | 23.17 | 23.47 | 23.27 | -3.61% | 25,341 |
Sep 11, 2025 | 24.59 | 24.94 | 24.22 | 24.34 | 24.14 | -1.28% | 9,382 |
Sep 10, 2025 | 24.12 | 24.68 | 24.12 | 24.66 | 24.45 | 2.28% | 18,004 |
Sep 9, 2025 | 23.86 | 24.11 | 23.86 | 24.11 | 23.90 | 1.61% | 7,059 |
Sep 8, 2025 | 23.50 | 23.86 | 23.50 | 23.73 | 23.53 | 0.05% | 1,731 |
Sep 5, 2025 | 24.27 | 24.27 | 23.56 | 23.72 | 23.51 | -3.50% | 7,426 |
Sep 4, 2025 | 24.41 | 24.65 | 24.24 | 24.57 | 24.36 | 1.06% | 4,015 |
Sep 3, 2025 | 24.42 | 24.42 | 24.18 | 24.32 | 24.11 | -0.43% | 7,787 |
Sep 2, 2025 | 24.25 | 24.80 | 24.23 | 24.42 | 24.21 | -3.90% | 10,362 |
Aug 29, 2025 | 25.47 | 25.47 | 25.27 | 25.41 | 25.19 | -1.19% | 5,012 |
Aug 28, 2025 | 25.17 | 25.81 | 25.17 | 25.72 | 25.50 | 2.95% | 15,132 |
Aug 27, 2025 | 25.00 | 25.18 | 24.98 | 24.98 | 24.77 | -0.02% | 5,079 |
Aug 26, 2025 | 24.48 | 24.98 | 24.41 | 24.98 | 24.77 | 3.64% | 10,200 |
Aug 25, 2025 | 24.22 | 24.30 | 24.01 | 24.11 | 23.90 | -0.30% | 5,569 |
Aug 22, 2025 | 24.23 | 24.53 | 23.99 | 24.18 | 23.97 | 0.74% | 19,404 |
Aug 21, 2025 | 23.91 | 24.00 | 23.82 | 24.00 | 23.80 | -0.41% | 2,101 |
Aug 20, 2025 | 23.79 | 24.10 | 23.70 | 24.10 | 23.89 | 1.01% | 52,970 |
Aug 19, 2025 | 23.94 | 24.34 | 23.86 | 23.86 | 23.66 | -0.42% | 14,783 |
Aug 18, 2025 | 23.38 | 24.12 | 23.27 | 23.96 | 23.76 | 2.22% | 8,587 |
Aug 15, 2025 | 25.02 | 25.02 | 23.20 | 23.44 | 23.24 | -9.26% | 36,084 |
Aug 14, 2025 | 24.91 | 26.70 | 24.57 | 25.83 | 25.61 | -3.03% | 60,283 |
Aug 13, 2025 | 27.83 | 27.83 | 26.60 | 26.64 | 26.41 | -2.89% | 106,901 |
Aug 12, 2025 | 26.85 | 27.53 | 26.85 | 27.43 | 27.20 | 2.16% | 22,716 |
Aug 11, 2025 | 28.33 | 28.33 | 26.64 | 26.85 | 26.62 | -3.30% | 40,542 |
Aug 8, 2025 | 26.78 | 27.85 | 26.78 | 27.77 | 27.53 | 5.48% | 17,645 |
Aug 7, 2025 | 26.39 | 26.39 | 25.90 | 26.33 | 26.10 | 1.88% | 7,398 |
Aug 6, 2025 | 25.23 | 25.84 | 25.23 | 25.84 | 25.62 | 5.07% | 8,567 |
Aug 5, 2025 | 25.57 | 25.57 | 24.59 | 24.59 | 24.38 | -2.89% | 2,571 |
Aug 4, 2025 | 25.01 | 25.33 | 25.00 | 25.33 | 25.11 | 3.91% | 3,144 |