Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
51.52
+0.35 (0.68%)
At close: Sep 4, 2026, 4:00 PM EDT
51.37
-0.15 (-0.29%)
After-hours: Sep 4, 2026, 5:43 PM EDT
CSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 51.88 | 52.65 | 51.52 | 51.52 | 51.52 | 0.68% | 19,625 |
| Sep 3, 2026 | 50.96 | 52.10 | 50.25 | 51.17 | 51.17 | -1.84% | 22,565 |
| Sep 2, 2026 | 52.95 | 52.95 | 51.00 | 52.13 | 52.13 | -0.44% | 22,520 |
| Sep 1, 2026 | 52.47 | 52.47 | 51.64 | 52.36 | 52.36 | -0.98% | 102,449 |
| Aug 31, 2026 | 52.65 | 53.79 | 52.65 | 52.88 | 52.88 | 0.92% | 33,040 |
| Aug 28, 2026 | 55.03 | 55.03 | 52.35 | 52.40 | 52.40 | -4.17% | 48,178 |
| Aug 27, 2026 | 54.88 | 54.98 | 54.20 | 54.68 | 54.68 | -0.42% | 20,687 |
| Aug 26, 2026 | 54.66 | 55.42 | 54.09 | 54.91 | 54.91 | 2.41% | 61,472 |
| Aug 25, 2026 | 54.65 | 55.05 | 53.33 | 53.62 | 53.62 | 1.28% | 157,711 |
| Aug 24, 2026 | 52.64 | 53.66 | 52.20 | 52.94 | 52.94 | -1.25% | 25,286 |
| Aug 21, 2026 | 53.56 | 54.75 | 53.38 | 53.61 | 53.61 | 2.30% | 59,453 |
| Aug 20, 2026 | 53.14 | 54.22 | 52.17 | 52.40 | 52.40 | -2.03% | 40,377 |
| Aug 19, 2026 | 55.06 | 55.06 | 53.37 | 53.49 | 53.49 | -1.91% | 41,505 |
| Aug 18, 2026 | 54.50 | 55.31 | 53.29 | 54.53 | 54.53 | -1.84% | 41,767 |
| Aug 17, 2026 | 54.39 | 56.50 | 54.10 | 55.55 | 55.55 | 2.19% | 163,184 |
| Aug 14, 2026 | 55.58 | 56.32 | 52.92 | 54.36 | 54.36 | -3.36% | 155,320 |
| Aug 13, 2026 | 56.73 | 59.00 | 54.22 | 56.25 | 56.25 | -17.26% | 495,070 |
| Aug 12, 2026 | 66.83 | 68.35 | 66.17 | 67.98 | 67.98 | 6.08% | 400,033 |
| Aug 11, 2026 | 67.00 | 67.00 | 64.00 | 64.09 | 64.09 | -3.40% | 30,680 |
| Aug 10, 2026 | 67.33 | 68.44 | 66.34 | 66.34 | 66.34 | 1.53% | 17,234 |
| Aug 7, 2026 | 65.26 | 66.10 | 63.64 | 65.34 | 65.34 | 1.09% | 8,188 |
| Aug 6, 2026 | 65.55 | 65.91 | 64.44 | 64.64 | 64.64 | -1.40% | 20,098 |
| Aug 5, 2026 | 67.37 | 68.10 | 65.10 | 65.55 | 65.55 | 0.03% | 22,271 |
| Aug 4, 2026 | 62.86 | 65.77 | 62.86 | 65.53 | 65.53 | 10.01% | 21,514 |
| Aug 3, 2026 | 59.41 | 59.75 | 58.28 | 59.57 | 59.57 | -0.49% | 14,079 |
| Jul 31, 2026 | 58.62 | 60.72 | 58.08 | 59.86 | 59.86 | 4.05% | 6,131 |
| Jul 30, 2026 | 57.34 | 57.53 | 56.43 | 57.53 | 57.53 | 1.88% | 3,342 |
| Jul 29, 2026 | 60.12 | 61.00 | 56.21 | 56.47 | 56.47 | -5.28% | 13,442 |
| Jul 28, 2026 | 55.89 | 60.88 | 55.89 | 59.62 | 59.62 | 1.65% | 20,842 |
| Jul 27, 2026 | 58.98 | 58.98 | 56.56 | 58.65 | 58.65 | 0.76% | 16,507 |
| Jul 24, 2026 | 56.79 | 58.36 | 56.21 | 58.21 | 58.21 | 2.58% | 5,788 |
| Jul 23, 2026 | 55.29 | 57.28 | 55.29 | 56.75 | 56.75 | 0.72% | 11,470 |
| Jul 22, 2026 | 56.05 | 57.56 | 56.05 | 56.34 | 56.34 | 0.28% | 4,226 |
| Jul 21, 2026 | 55.77 | 56.23 | 54.90 | 56.18 | 56.18 | 2.56% | 18,102 |
| Jul 20, 2026 | 56.32 | 56.80 | 54.75 | 54.78 | 54.78 | -2.32% | 6,046 |
| Jul 17, 2026 | 52.63 | 56.87 | 52.63 | 56.08 | 56.08 | 4.55% | 13,847 |
| Jul 16, 2026 | 54.81 | 54.81 | 52.08 | 53.64 | 53.64 | -4.20% | 10,392 |
| Jul 15, 2026 | 59.76 | 59.76 | 54.95 | 55.99 | 55.99 | -9.11% | 18,431 |
| Jul 14, 2026 | 64.46 | 64.46 | 61.20 | 61.60 | 61.60 | -3.78% | 25,529 |
| Jul 13, 2026 | 64.03 | 65.00 | 61.82 | 64.02 | 64.02 | -3.22% | 19,705 |
| Jul 10, 2026 | 61.54 | 66.26 | 61.49 | 66.15 | 66.15 | 5.31% | 20,264 |
| Jul 9, 2026 | 60.25 | 64.06 | 60.09 | 62.82 | 62.82 | 7.92% | 15,215 |
| Jul 8, 2026 | 56.27 | 58.48 | 56.27 | 58.21 | 58.21 | 3.69% | 8,459 |
| Jul 7, 2026 | 57.90 | 58.48 | 56.14 | 56.14 | 56.14 | -4.44% | 34,218 |
| Jul 6, 2026 | 56.95 | 59.65 | 56.95 | 58.75 | 58.75 | 2.96% | 6,894 |
| 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 |