Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
19.70
+0.25 (1.28%)
At close: Apr 10, 2026, 4:00 PM EDT
19.66
-0.04 (-0.20%)
After-hours: Apr 10, 2026, 4:55 PM EDT
CSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 19.39 | 19.76 | 19.39 | 19.70 | 19.70 | 1.31% | 979 |
| Apr 9, 2026 | 19.16 | 19.45 | 19.13 | 19.45 | 19.45 | 0.37% | 477 |
| Apr 8, 2026 | 19.74 | 19.82 | 19.37 | 19.37 | 19.37 | -3.66% | 848 |
| Apr 7, 2026 | 20.32 | 20.32 | 20.11 | 20.11 | 20.11 | -0.23% | 468 |
| Apr 6, 2026 | 20.54 | 20.54 | 20.16 | 20.16 | 20.15 | -1.80% | 2,098 |
| Apr 2, 2026 | 20.93 | 20.93 | 20.53 | 20.53 | 20.53 | -1.76% | 148 |
| Apr 1, 2026 | 20.68 | 20.89 | 20.67 | 20.89 | 20.89 | -0.45% | 989 |
| Mar 31, 2026 | 20.92 | 20.99 | 20.92 | 20.99 | 20.99 | -0.62% | 1,633 |
| Mar 30, 2026 | 20.48 | 21.12 | 20.48 | 21.12 | 21.12 | 3.64% | 793 |
| Mar 27, 2026 | 20.29 | 20.44 | 20.29 | 20.38 | 20.38 | 2.67% | 277 |
| Mar 26, 2026 | 19.78 | 19.87 | 19.67 | 19.85 | 19.85 | -0.45% | 3,716 |
| Mar 25, 2026 | 19.90 | 19.99 | 19.85 | 19.94 | 19.94 | -1.21% | 2,565 |
| Mar 24, 2026 | 20.67 | 20.67 | 20.18 | 20.18 | 20.18 | -3.05% | 308 |
| Mar 23, 2026 | 20.65 | 20.81 | 20.65 | 20.81 | 20.69 | -1.54% | 228 |
| Mar 20, 2026 | 20.86 | 21.27 | 20.86 | 21.14 | 21.01 | 1.12% | 351 |
| Mar 19, 2026 | 21.18 | 21.18 | 20.89 | 20.90 | 20.78 | -1.09% | 626 |
| Mar 18, 2026 | 20.56 | 21.14 | 20.56 | 21.14 | 21.01 | 2.13% | 469 |
| Mar 17, 2026 | 20.56 | 20.70 | 20.56 | 20.70 | 20.57 | -0.46% | 129 |
| Mar 16, 2026 | 20.73 | 20.87 | 20.71 | 20.79 | 20.66 | -0.83% | 693 |
| Mar 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.84 | -0.62% | 6 |
| Mar 12, 2026 | 21.06 | 21.10 | 21.06 | 21.10 | 20.97 | 0.57% | 108 |
| Mar 11, 2026 | 21.02 | 21.11 | 20.97 | 20.98 | 20.85 | -0.66% | 350 |
| Mar 10, 2026 | 20.96 | 21.12 | 20.85 | 21.12 | 20.99 | -1.89% | 545 |
| Mar 9, 2026 | 21.70 | 21.70 | 21.52 | 21.52 | 21.39 | 3.15% | 506 |
| Mar 6, 2026 | 20.68 | 20.87 | 20.67 | 20.87 | 20.74 | 1.81% | 465 |
| Mar 5, 2026 | 20.64 | 20.64 | 20.50 | 20.50 | 20.37 | 1.06% | 364 |
| Mar 4, 2026 | 20.67 | 20.67 | 20.28 | 20.28 | 20.16 | -2.43% | 111 |
| Mar 3, 2026 | 20.91 | 20.91 | 20.73 | 20.79 | 20.66 | 0.65% | 340 |
| Mar 2, 2026 | 20.80 | 20.88 | 20.65 | 20.65 | 20.52 | -0.08% | 334 |
| Feb 27, 2026 | 21.06 | 21.06 | 20.67 | 20.67 | 20.54 | -1.54% | 357 |
| Feb 26, 2026 | 20.76 | 21.01 | 20.76 | 20.99 | 20.86 | 1.25% | 10,110 |
| Feb 25, 2026 | 20.82 | 20.82 | 20.73 | 20.73 | 20.60 | -1.19% | 1,053 |
| Feb 24, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.85 | -0.72% | 46 |
| Feb 23, 2026 | 20.89 | 21.13 | 20.89 | 21.13 | 21.00 | 1.89% | 1,304 |
| Feb 20, 2026 | 20.79 | 20.90 | 20.74 | 20.74 | 20.61 | -0.48% | 722 |
| Feb 19, 2026 | 20.92 | 20.92 | 20.72 | 20.84 | 20.71 | -0.48% | 2,097 |
| Feb 18, 2026 | 21.13 | 21.13 | 20.94 | 20.94 | 20.81 | -1.83% | 1,057 |
| Feb 17, 2026 | 21.22 | 21.33 | 21.22 | 21.33 | 21.20 | 0.23% | 267 |
| Feb 13, 2026 | 22.18 | 22.18 | 21.27 | 21.28 | 21.15 | -2.43% | 2,278 |
| Feb 12, 2026 | 20.89 | 21.83 | 20.70 | 21.81 | 21.68 | 11.96% | 34,914 |
| Feb 11, 2026 | 19.28 | 19.56 | 19.28 | 19.48 | 19.36 | 1.06% | 27,916 |
| Feb 10, 2026 | 19.00 | 19.28 | 19.00 | 19.28 | 19.16 | 0.23% | 418 |
| Feb 9, 2026 | 19.60 | 19.60 | 19.18 | 19.23 | 19.11 | -1.97% | 5,043 |
| Feb 6, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.50 | -2.94% | 78 |
| Feb 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.09 | -1.43% | 154 |
| Feb 4, 2026 | 20.48 | 20.51 | 20.48 | 20.51 | 20.38 | 2.29% | 284 |
| Feb 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | -3.12% | 218 |
| Feb 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.56 | -2.89% | 115 |
| Jan 30, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.17 | 0.26% | 13 |
| Jan 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.12 | 0.62% | 4 |