Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
66.59
-0.76 (-1.13%)
At close: Jun 12, 2026, 4:00 PM EDT
66.38
-0.21 (-0.32%)
After-hours: Jun 12, 2026, 7:51 PM EDT
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 67.31 | 68.51 | 66.51 | 66.59 | 66.59 | -1.13% | 8,844 |
| Jun 11, 2026 | 62.66 | 68.02 | 62.64 | 67.35 | 67.35 | 4.75% | 21,295 |
| Jun 10, 2026 | 64.79 | 66.15 | 64.30 | 64.30 | 64.30 | -2.53% | 10,162 |
| Jun 9, 2026 | 70.11 | 70.11 | 62.36 | 65.97 | 65.97 | -6.35% | 41,486 |
| Jun 8, 2026 | 68.84 | 72.55 | 68.25 | 70.44 | 70.44 | 4.18% | 29,761 |
| Jun 5, 2026 | 75.60 | 75.60 | 67.43 | 67.61 | 67.61 | -12.81% | 51,121 |
| Jun 4, 2026 | 73.42 | 77.90 | 71.05 | 77.55 | 77.55 | 5.31% | 47,465 |
| Jun 3, 2026 | 72.52 | 76.95 | 72.05 | 73.64 | 73.64 | -2.45% | 64,353 |
| Jun 2, 2026 | 70.00 | 75.49 | 69.96 | 75.49 | 75.49 | 11.51% | 107,209 |
| Jun 1, 2026 | 65.88 | 68.41 | 64.63 | 67.70 | 67.70 | 1.12% | 36,378 |
| May 29, 2026 | 64.20 | 67.93 | 63.50 | 66.95 | 66.95 | 3.03% | 36,785 |
| May 28, 2026 | 66.70 | 66.70 | 64.43 | 64.98 | 64.98 | -1.78% | 24,581 |
| May 27, 2026 | 63.61 | 66.71 | 62.73 | 66.16 | 66.16 | 2.29% | 43,842 |
| May 26, 2026 | 67.70 | 67.70 | 63.34 | 64.68 | 64.68 | -3.49% | 76,266 |
| May 22, 2026 | 65.01 | 67.37 | 65.00 | 67.02 | 67.02 | 3.67% | 59,809 |
| May 21, 2026 | 60.00 | 64.96 | 60.00 | 64.65 | 64.65 | 6.58% | 39,941 |
| May 20, 2026 | 61.93 | 62.65 | 60.00 | 60.66 | 60.66 | -1.96% | 22,872 |
| May 19, 2026 | 63.63 | 64.50 | 61.12 | 61.87 | 61.87 | -5.50% | 119,941 |
| May 18, 2026 | 65.41 | 66.00 | 62.73 | 65.47 | 65.47 | 0.91% | 68,570 |
| 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 |