Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
57.06
-4.66 (-7.55%)
At close: Jul 2, 2026, 4:00 PM EDT
55.31
-1.75 (-3.07%)
After-hours: Jul 2, 2026, 5:01 PM EDT
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 60.16 | 60.16 | 56.09 | 57.06 | 57.06 | -7.55% | 7,976 |
| Jul 1, 2026 | 60.99 | 61.72 | 59.62 | 61.72 | 61.72 | -0.42% | 9,414 |
| Jun 30, 2026 | 61.25 | 63.48 | 61.25 | 61.98 | 61.98 | -0.50% | 24,526 |
| Jun 29, 2026 | 59.65 | 62.53 | 59.61 | 62.29 | 62.29 | 7.49% | 17,465 |
| Jun 26, 2026 | 61.01 | 61.01 | 57.85 | 57.95 | 57.95 | -8.96% | 24,810 |
| Jun 25, 2026 | 65.33 | 65.69 | 62.67 | 63.65 | 63.65 | -1.79% | 19,523 |
| Jun 24, 2026 | 64.76 | 68.22 | 63.88 | 64.81 | 64.81 | -2.38% | 20,188 |
| Jun 23, 2026 | 63.10 | 67.41 | 62.65 | 66.39 | 66.39 | -0.68% | 27,433 |
| Jun 22, 2026 | 64.53 | 67.20 | 64.53 | 67.03 | 66.85 | 3.45% | 18,678 |
| Jun 18, 2026 | 64.23 | 65.17 | 63.03 | 64.79 | 64.62 | 3.47% | 20,156 |
| Jun 17, 2026 | 63.80 | 64.21 | 62.62 | 62.62 | 62.45 | -3.36% | 10,654 |
| Jun 16, 2026 | 65.34 | 65.74 | 64.57 | 64.80 | 64.62 | -1.37% | 34,285 |
| Jun 15, 2026 | 67.62 | 68.00 | 64.98 | 65.70 | 65.52 | -1.34% | 24,511 |
| Jun 12, 2026 | 67.31 | 68.51 | 66.51 | 66.59 | 66.41 | -1.13% | 8,867 |
| Jun 11, 2026 | 62.66 | 68.02 | 62.64 | 67.35 | 67.17 | 4.75% | 21,295 |
| Jun 10, 2026 | 64.79 | 66.15 | 64.30 | 64.30 | 64.12 | -2.53% | 10,162 |
| Jun 9, 2026 | 70.11 | 70.11 | 62.36 | 65.97 | 65.79 | -6.35% | 41,486 |
| Jun 8, 2026 | 68.84 | 72.55 | 68.25 | 70.44 | 70.25 | 4.18% | 29,761 |
| Jun 5, 2026 | 75.60 | 75.60 | 67.43 | 67.61 | 67.43 | -12.81% | 51,121 |
| Jun 4, 2026 | 73.42 | 77.90 | 71.05 | 77.55 | 77.34 | 5.31% | 47,465 |
| Jun 3, 2026 | 72.52 | 76.95 | 72.05 | 73.64 | 73.44 | -2.45% | 64,353 |
| Jun 2, 2026 | 70.00 | 75.49 | 69.96 | 75.49 | 75.28 | 11.51% | 107,209 |
| Jun 1, 2026 | 65.88 | 68.41 | 64.63 | 67.70 | 67.52 | 1.12% | 36,378 |
| May 29, 2026 | 64.20 | 67.93 | 63.50 | 66.95 | 66.77 | 3.03% | 36,785 |
| May 28, 2026 | 66.70 | 66.70 | 64.43 | 64.98 | 64.81 | -1.78% | 24,581 |
| May 27, 2026 | 63.61 | 66.71 | 62.73 | 66.16 | 65.98 | 2.29% | 43,842 |
| May 26, 2026 | 67.70 | 67.70 | 63.34 | 64.68 | 64.50 | -3.49% | 76,266 |
| May 22, 2026 | 65.01 | 67.37 | 65.00 | 67.02 | 66.84 | 3.67% | 59,809 |
| May 21, 2026 | 60.00 | 64.96 | 60.00 | 64.65 | 64.47 | 6.58% | 39,941 |
| May 20, 2026 | 61.93 | 62.65 | 60.00 | 60.66 | 60.49 | -1.96% | 22,872 |
| May 19, 2026 | 63.63 | 64.50 | 61.12 | 61.87 | 61.70 | -5.50% | 119,941 |
| May 18, 2026 | 65.41 | 66.00 | 62.73 | 65.47 | 65.29 | 0.91% | 68,570 |
| May 15, 2026 | 60.65 | 65.29 | 60.31 | 64.88 | 64.70 | 4.88% | 145,907 |
| May 14, 2026 | 64.00 | 65.65 | 60.60 | 61.86 | 61.69 | 25.37% | 492,494 |
| May 13, 2026 | 46.86 | 49.34 | 46.57 | 49.34 | 49.21 | 5.95% | 406,296 |
| May 12, 2026 | 46.96 | 46.96 | 45.13 | 46.57 | 46.44 | 1.09% | 81,576 |
| May 11, 2026 | 44.21 | 46.07 | 43.18 | 46.07 | 45.94 | 4.65% | 59,412 |
| May 8, 2026 | 41.64 | 44.40 | 41.53 | 44.03 | 43.90 | 9.38% | 63,008 |
| May 7, 2026 | 39.94 | 40.48 | 39.93 | 40.25 | 40.14 | 1.45% | 15,426 |
| May 6, 2026 | 41.03 | 41.07 | 39.33 | 39.67 | 39.57 | -5.82% | 22,401 |
| May 5, 2026 | 41.64 | 42.46 | 41.56 | 42.13 | 42.01 | 3.58% | 10,099 |
| May 4, 2026 | 40.82 | 41.06 | 40.44 | 40.67 | 40.56 | 1.69% | 7,977 |
| May 1, 2026 | 39.77 | 40.84 | 39.77 | 40.00 | 39.89 | 0.54% | 9,646 |
| Apr 30, 2026 | 38.51 | 39.84 | 38.00 | 39.78 | 39.67 | 4.44% | 13,579 |
| Apr 29, 2026 | 35.90 | 38.09 | 35.90 | 38.09 | 37.99 | 6.07% | 14,687 |
| Apr 28, 2026 | 37.00 | 37.00 | 35.60 | 35.91 | 35.81 | -3.21% | 2,763 |
| Apr 27, 2026 | 37.40 | 37.77 | 36.73 | 37.11 | 37.00 | -1.61% | 5,179 |
| Apr 24, 2026 | 36.53 | 38.26 | 36.53 | 37.71 | 37.61 | 0.86% | 6,328 |
| Apr 23, 2026 | 37.52 | 38.41 | 37.38 | 37.39 | 37.29 | -2.92% | 14,942 |
| Apr 22, 2026 | 38.40 | 38.98 | 38.17 | 38.52 | 38.41 | 0.34% | 8,286 |