Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
58.21
+1.46 (2.57%)
At close: Jul 24, 2026, 4:00 PM EDT
57.70
-0.51 (-0.88%)
After-hours: Jul 24, 2026, 7:41 PM EDT
CSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 56.79 | 58.36 | 56.21 | 58.21 | 58.21 | 2.58% | 5,729 |
| 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 |
| 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 |