Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
40.00
+0.22 (0.54%)
At close: May 1, 2026, 4:00 PM EDT
40.51
+0.51 (1.28%)
After-hours: May 1, 2026, 6:57 PM EDT
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 39.77 | 40.84 | 39.77 | 40.00 | 40.00 | 0.54% | 9,646 |
| Apr 30, 2026 | 38.51 | 39.84 | 38.00 | 39.78 | 39.78 | 4.44% | 13,579 |
| Apr 29, 2026 | 35.90 | 38.09 | 35.90 | 38.09 | 38.09 | 6.07% | 14,687 |
| Apr 28, 2026 | 37.00 | 37.00 | 35.60 | 35.91 | 35.91 | -3.21% | 2,763 |
| Apr 27, 2026 | 37.40 | 37.77 | 36.73 | 37.11 | 37.10 | -1.60% | 5,179 |
| Apr 24, 2026 | 36.53 | 38.26 | 36.53 | 37.71 | 37.71 | 0.86% | 6,328 |
| Apr 23, 2026 | 37.52 | 38.41 | 37.38 | 37.39 | 37.39 | -2.92% | 14,942 |
| Apr 22, 2026 | 38.40 | 38.98 | 38.17 | 38.52 | 38.51 | 0.34% | 8,286 |
| Apr 21, 2026 | 36.95 | 38.43 | 36.62 | 38.38 | 38.38 | 4.65% | 18,899 |
| Apr 20, 2026 | 35.30 | 37.09 | 35.30 | 36.68 | 36.68 | 3.49% | 24,573 |
| Apr 17, 2026 | 34.83 | 35.56 | 34.48 | 35.44 | 35.44 | 3.99% | 7,650 |
| Apr 16, 2026 | 32.70 | 34.08 | 32.70 | 34.08 | 34.08 | 4.91% | 6,297 |
| Apr 15, 2026 | 32.62 | 32.62 | 31.44 | 32.49 | 32.49 | -0.48% | 9,389 |
| Apr 14, 2026 | 32.35 | 32.64 | 31.75 | 32.64 | 32.64 | 0.53% | 7,590 |
| Apr 13, 2026 | 32.13 | 32.47 | 31.74 | 32.47 | 32.47 | 0.36% | 3,270 |
| Apr 10, 2026 | 34.00 | 34.01 | 31.95 | 32.36 | 32.36 | -2.37% | 5,402 |
| Apr 9, 2026 | 34.13 | 34.39 | 32.46 | 33.14 | 33.14 | -1.14% | 7,467 |
| Apr 8, 2026 | 32.35 | 33.53 | 32.27 | 33.53 | 33.53 | 7.54% | 7,361 |
| Apr 7, 2026 | 31.00 | 31.18 | 30.71 | 31.18 | 31.18 | 0.39% | 2,143 |
| Apr 6, 2026 | 30.54 | 31.06 | 30.30 | 31.06 | 31.05 | 3.42% | 1,592 |
| Apr 2, 2026 | 29.68 | 30.03 | 29.68 | 30.03 | 30.03 | 3.71% | 1,877 |
| Apr 1, 2026 | 29.09 | 29.50 | 28.95 | 28.95 | 28.95 | 0.90% | 1,055 |
| Mar 31, 2026 | 28.55 | 28.79 | 27.91 | 28.70 | 28.70 | 1.31% | 7,811 |
| Mar 30, 2026 | 30.14 | 30.14 | 28.01 | 28.32 | 28.32 | -7.24% | 6,580 |
| Mar 27, 2026 | 31.73 | 31.73 | 30.21 | 30.54 | 30.54 | -5.43% | 19,908 |
| Mar 26, 2026 | 32.55 | 32.90 | 32.17 | 32.29 | 32.29 | 0.82% | 12,257 |
| Mar 25, 2026 | 32.03 | 32.65 | 31.93 | 32.03 | 32.03 | 2.48% | 6,331 |
| Mar 24, 2026 | 29.62 | 31.31 | 29.62 | 31.25 | 31.25 | 4.31% | 8,382 |
| Mar 23, 2026 | 29.97 | 30.39 | 29.83 | 29.96 | 29.78 | 3.14% | 8,464 |
| Mar 20, 2026 | 29.83 | 30.03 | 28.46 | 29.05 | 28.87 | -2.27% | 9,360 |
| Mar 19, 2026 | 29.19 | 30.00 | 29.13 | 29.72 | 29.54 | 2.34% | 3,448 |
| Mar 18, 2026 | 30.62 | 30.88 | 29.02 | 29.04 | 28.87 | -4.34% | 4,731 |
| Mar 17, 2026 | 30.19 | 30.73 | 30.19 | 30.36 | 30.18 | 0.91% | 1,449 |
| Mar 16, 2026 | 29.87 | 30.09 | 29.65 | 30.09 | 29.90 | 1.71% | 1,425 |
| Mar 13, 2026 | 29.83 | 30.09 | 29.41 | 29.58 | 29.40 | 1.30% | 3,366 |
| Mar 12, 2026 | 29.32 | 29.33 | 28.73 | 29.20 | 29.03 | -1.21% | 6,321 |
| Mar 11, 2026 | 29.18 | 29.74 | 28.80 | 29.56 | 29.38 | 1.38% | 11,678 |
| Mar 10, 2026 | 29.29 | 30.08 | 29.16 | 29.16 | 28.98 | 3.61% | 5,576 |
| Mar 9, 2026 | 28.65 | 28.82 | 27.42 | 28.14 | 27.97 | -6.35% | 30,392 |
| Mar 6, 2026 | 30.09 | 30.57 | 29.98 | 30.05 | 29.87 | -3.30% | 3,254 |
| Mar 5, 2026 | 31.34 | 32.05 | 30.51 | 31.08 | 30.89 | -2.38% | 10,552 |
| Mar 4, 2026 | 30.61 | 31.86 | 30.47 | 31.83 | 31.64 | 4.97% | 12,961 |
| Mar 3, 2026 | 29.76 | 30.52 | 29.62 | 30.33 | 30.14 | -1.23% | 19,409 |
| Mar 2, 2026 | 30.08 | 30.70 | 29.38 | 30.70 | 30.52 | -0.10% | 10,676 |
| Feb 27, 2026 | 29.28 | 30.73 | 29.10 | 30.73 | 30.55 | 3.48% | 14,115 |
| Feb 26, 2026 | 30.51 | 30.51 | 29.50 | 29.70 | 29.52 | -2.56% | 4,993 |
| Feb 25, 2026 | 30.09 | 30.69 | 30.09 | 30.48 | 30.30 | 2.28% | 5,255 |
| Feb 24, 2026 | 29.69 | 30.16 | 29.66 | 29.80 | 29.62 | 1.36% | 3,947 |
| Feb 23, 2026 | 30.48 | 30.80 | 29.01 | 29.40 | 29.22 | -3.89% | 14,912 |
| Feb 20, 2026 | 30.19 | 30.63 | 29.66 | 30.59 | 30.40 | 1.52% | 7,999 |