Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
67.02
+2.37 (3.67%)
At close: May 22, 2026, 4:00 PM EDT
66.44
-0.58 (-0.87%)
After-hours: May 22, 2026, 6:59 PM EDT
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.01 | 67.37 | 65.00 | 67.02 | 67.02 | 3.67% | 59,199 |
| May 21, 2026 | 60.00 | 64.96 | 60.00 | 64.65 | 64.65 | 6.58% | 39,352 |
| May 20, 2026 | 61.93 | 62.65 | 60.00 | 60.66 | 60.66 | -1.96% | 22,582 |
| May 19, 2026 | 63.63 | 64.50 | 61.12 | 61.87 | 61.87 | -5.50% | 119,851 |
| May 18, 2026 | 65.41 | 66.00 | 62.73 | 65.47 | 65.47 | 0.91% | 65,247 |
| May 15, 2026 | 60.65 | 65.29 | 60.31 | 64.88 | 64.88 | 4.88% | 145,907 |
| May 14, 2026 | 64.00 | 65.65 | 60.60 | 61.86 | 61.86 | 25.37% | 492,494 |
| May 13, 2026 | 46.86 | 49.34 | 46.57 | 49.34 | 49.34 | 5.95% | 406,296 |
| May 12, 2026 | 46.96 | 46.96 | 45.13 | 46.57 | 46.57 | 1.09% | 81,576 |
| May 11, 2026 | 44.21 | 46.07 | 43.18 | 46.07 | 46.07 | 4.65% | 59,412 |
| May 8, 2026 | 41.64 | 44.40 | 41.53 | 44.03 | 44.03 | 9.38% | 63,008 |
| May 7, 2026 | 39.94 | 40.48 | 39.93 | 40.25 | 40.25 | 1.45% | 15,426 |
| May 6, 2026 | 41.03 | 41.07 | 39.33 | 39.67 | 39.67 | -5.82% | 22,401 |
| May 5, 2026 | 41.64 | 42.46 | 41.56 | 42.13 | 42.13 | 3.58% | 10,099 |
| May 4, 2026 | 40.82 | 41.06 | 40.44 | 40.67 | 40.67 | 1.69% | 7,977 |
| 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 | -1.61% | 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 | -2.38% | 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 | 0.83% | 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 | 4.94% | 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 | 2.35% | 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 |