Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
51.24
-3.53 (-6.44%)
At close: Oct 15, 2026, 4:00 PM EDT
51.02
-0.22 (-0.43%)
Pre-market: Oct 16, 2026, 4:02 AM EDT
CSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 53.40 | 53.40 | 49.93 | 51.24 | 51.24 | -6.44% | 12,769 |
| Oct 14, 2026 | 56.94 | 57.34 | 54.60 | 54.77 | 54.77 | -2.73% | 10,290 |
| Oct 13, 2026 | 55.02 | 56.40 | 54.33 | 56.31 | 56.31 | -0.30% | 5,863 |
| Oct 12, 2026 | 59.62 | 59.62 | 55.65 | 56.48 | 56.48 | -5.38% | 11,307 |
| Oct 9, 2026 | 58.49 | 59.88 | 58.17 | 59.69 | 59.69 | 5.98% | 11,480 |
| Oct 8, 2026 | 58.04 | 58.50 | 56.28 | 56.32 | 56.32 | -4.45% | 10,526 |
| Oct 7, 2026 | 58.40 | 59.66 | 58.01 | 58.94 | 58.94 | -0.67% | 18,603 |
| Oct 6, 2026 | 55.26 | 59.73 | 55.12 | 59.34 | 59.34 | 9.10% | 61,096 |
| Oct 5, 2026 | 54.00 | 54.76 | 53.48 | 54.39 | 54.38 | 0.98% | 13,264 |
| Oct 2, 2026 | 52.00 | 53.93 | 51.76 | 53.86 | 53.86 | 7.07% | 70,177 |
| Oct 1, 2026 | 49.34 | 50.50 | 49.14 | 50.30 | 50.30 | 1.69% | 8,869 |
| Sep 30, 2026 | 49.06 | 50.00 | 49.06 | 49.47 | 49.47 | 1.62% | 10,861 |
| Sep 29, 2026 | 48.44 | 48.95 | 48.15 | 48.68 | 48.68 | 0.19% | 3,950 |
| Sep 28, 2026 | 48.59 | 49.06 | 47.96 | 48.59 | 48.59 | 0.04% | 9,345 |
| Sep 25, 2026 | 48.72 | 50.13 | 48.47 | 48.57 | 48.57 | -0.65% | 17,504 |
| Sep 24, 2026 | 47.37 | 48.89 | 47.20 | 48.89 | 48.89 | 0.93% | 19,857 |
| Sep 23, 2026 | 48.28 | 48.70 | 48.00 | 48.44 | 48.44 | 0.44% | 13,666 |
| Sep 22, 2026 | 51.86 | 51.86 | 46.59 | 48.23 | 48.23 | -9.13% | 159,086 |
| Sep 21, 2026 | 51.72 | 53.28 | 51.06 | 53.28 | 53.08 | 3.14% | 9,852 |
| Sep 18, 2026 | 52.65 | 52.72 | 50.33 | 51.66 | 51.46 | -1.30% | 16,593 |
| Sep 17, 2026 | 52.08 | 53.26 | 51.55 | 52.34 | 52.14 | 4.51% | 7,654 |
| Sep 16, 2026 | 52.92 | 53.03 | 49.86 | 50.08 | 49.89 | -4.34% | 14,005 |
| Sep 15, 2026 | 53.11 | 53.65 | 52.15 | 52.35 | 52.15 | 0.11% | 90,301 |
| Sep 14, 2026 | 52.06 | 53.48 | 51.78 | 52.29 | 52.09 | -3.63% | 11,069 |
| Sep 11, 2026 | 51.43 | 54.31 | 51.43 | 54.26 | 54.05 | 8.46% | 31,289 |
| Sep 10, 2026 | 51.50 | 51.72 | 49.91 | 50.03 | 49.84 | -3.39% | 13,409 |
| Sep 9, 2026 | 52.03 | 52.59 | 51.79 | 51.79 | 51.59 | 0.50% | 4,767 |
| Sep 8, 2026 | 51.41 | 51.85 | 51.22 | 51.53 | 51.33 | 0.02% | 105,147 |
| Sep 4, 2026 | 51.88 | 52.65 | 51.52 | 51.52 | 51.32 | 0.68% | 19,625 |
| Sep 3, 2026 | 50.96 | 52.10 | 50.25 | 51.17 | 50.97 | -1.84% | 22,565 |
| Sep 2, 2026 | 52.95 | 52.95 | 51.00 | 52.13 | 51.93 | -0.44% | 22,520 |
| Sep 1, 2026 | 52.47 | 52.47 | 51.64 | 52.36 | 52.16 | -0.98% | 102,449 |
| Aug 31, 2026 | 52.65 | 53.79 | 52.65 | 52.88 | 52.68 | 0.92% | 33,040 |
| Aug 28, 2026 | 55.03 | 55.03 | 52.35 | 52.40 | 52.20 | -4.17% | 48,178 |
| Aug 27, 2026 | 54.88 | 54.98 | 54.20 | 54.68 | 54.47 | -0.42% | 20,687 |
| Aug 26, 2026 | 54.66 | 55.42 | 54.09 | 54.91 | 54.70 | 2.41% | 61,472 |
| Aug 25, 2026 | 54.65 | 55.05 | 53.33 | 53.62 | 53.41 | 1.28% | 157,711 |
| Aug 24, 2026 | 52.64 | 53.66 | 52.20 | 52.94 | 52.74 | -1.25% | 25,286 |
| Aug 21, 2026 | 53.56 | 54.75 | 53.38 | 53.61 | 53.40 | 2.30% | 59,453 |
| Aug 20, 2026 | 53.14 | 54.22 | 52.17 | 52.40 | 52.20 | -2.03% | 40,377 |
| Aug 19, 2026 | 55.06 | 55.06 | 53.37 | 53.49 | 53.28 | -1.91% | 41,505 |
| Aug 18, 2026 | 54.50 | 55.31 | 53.29 | 54.53 | 54.32 | -1.84% | 41,767 |
| Aug 17, 2026 | 54.39 | 56.50 | 54.10 | 55.55 | 55.34 | 2.19% | 163,184 |
| Aug 14, 2026 | 55.58 | 56.32 | 52.92 | 54.36 | 54.15 | -3.36% | 155,320 |
| Aug 13, 2026 | 56.73 | 59.00 | 54.22 | 56.25 | 56.03 | -17.26% | 495,070 |
| Aug 12, 2026 | 66.83 | 68.35 | 66.17 | 67.98 | 67.72 | 6.08% | 400,033 |
| Aug 11, 2026 | 67.00 | 67.00 | 64.00 | 64.09 | 63.84 | -3.40% | 30,680 |
| Aug 10, 2026 | 67.33 | 68.44 | 66.34 | 66.34 | 66.09 | 1.53% | 17,234 |
| Aug 7, 2026 | 65.26 | 66.10 | 63.64 | 65.34 | 65.09 | 1.09% | 8,188 |
| Aug 6, 2026 | 65.55 | 65.91 | 64.44 | 64.64 | 64.39 | -1.40% | 20,098 |