Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
21.88
-0.20 (-0.91%)
Nov 28, 2025, 4:00 PM EST - Market closed
CSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | -0.91% | 97 |
| Nov 26, 2025 | 22.08 | 22.09 | 22.08 | 22.08 | 22.08 | 0.47% | 609 |
| Nov 25, 2025 | 21.86 | 21.98 | 21.83 | 21.98 | 21.98 | -0.19% | 1,331 |
| Nov 24, 2025 | 21.91 | 22.02 | 21.90 | 22.02 | 22.02 | -0.23% | 2,947 |
| Nov 21, 2025 | 22.09 | 22.09 | 21.80 | 22.07 | 22.07 | -0.78% | 17,900 |
| Nov 20, 2025 | 21.10 | 22.24 | 21.01 | 22.24 | 22.24 | 3.81% | 4,099 |
| Nov 19, 2025 | 21.40 | 21.58 | 21.30 | 21.43 | 21.43 | -1.24% | 1,675 |
| Nov 18, 2025 | 21.64 | 21.88 | 21.55 | 21.70 | 21.70 | 0.39% | 5,159 |
| Nov 17, 2025 | 21.34 | 21.65 | 21.17 | 21.61 | 21.61 | 0.44% | 2,200 |
| Nov 14, 2025 | 21.98 | 21.98 | 21.43 | 21.52 | 21.52 | -0.86% | 2,443 |
| Nov 13, 2025 | 21.26 | 21.92 | 21.26 | 21.70 | 21.70 | -4.52% | 17,875 |
| Nov 12, 2025 | 23.13 | 23.14 | 22.72 | 22.73 | 22.73 | -3.12% | 14,157 |
| Nov 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.56% | 68 |
| Nov 10, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.48% | 24 |
| Nov 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.05% | 38 |
| Nov 6, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.45% | 189 |
| Nov 5, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.24% | 36 |
| Nov 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.96% | 5 |
| Nov 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.74% | 20 |
| Oct 31, 2025 | 23.08 | 23.08 | 23.01 | 23.01 | 23.01 | -0.15% | 153 |
| Oct 30, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.33% | 10 |
| Oct 29, 2025 | 22.93 | 23.59 | 22.93 | 23.59 | 23.59 | 1.76% | 1,002 |
| Oct 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.69% | 28 |
| Oct 27, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.96% | 133 |
| Oct 24, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.48% | 41 |
| Oct 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.48% | 91 |
| Oct 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.29% | 38 |
| Oct 21, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.17% | 106 |
| Oct 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.71% | 22 |
| Oct 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.52% | 83 |
| Oct 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.51% | 96 |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.95% | 124 |
| Oct 14, 2025 | 25.14 | 25.14 | 24.43 | 24.43 | 24.43 | -1.88% | 1,669 |
| Oct 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.74% | 31 |
| Oct 10, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.91% | 8 |
| Oct 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.45% | 5 |
| Oct 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.88% | 4 |
| Oct 7, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.11% | 55 |
| Oct 6, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.35% | 77 |
| Oct 3, 2025 | 24.54 | 24.73 | 24.54 | 24.73 | 24.73 | 0.12% | 827 |
| Oct 2, 2025 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | 0.55% | 1,416 |
| Oct 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.54% | 74 |
| Sep 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.07% | 7 |
| Sep 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.61% | - |
| Sep 26, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.01% | 40 |
| Sep 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.83% | 2 |
| Sep 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.37% | - |
| Sep 23, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.62% | 58 |
| Sep 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.91 | 0.76% | 38 |
| Sep 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.72 | 0.75% | 104 |