Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
24.90
+0.18 (0.72%)
At close: Oct 13, 2025, 4:00 PM EDT
24.90
0.00 (0.01%)
After-hours: Oct 13, 2025, 5:20 PM EDT
CSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 24.90 | 24.90 | 24.76 | 24.76 | 24.54 | -1.52% | 344 |
| Sep 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.92 | -0.93% | - |
| Sep 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.15 | -0.11% | 40 |
| Sep 15, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.18 | -0.60% | 85 |
| Sep 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.33 | 1.79% | 88 |
| Sep 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.88 | 0.69% | 20 |
| Sep 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.72 | -1.19% | 12 |
| Sep 9, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | -0.71% | 104 |
| Sep 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.19 | -0.01% | 146 |
| Sep 5, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.19 | 1.79% | 101 |
| Sep 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.75 | -0.54% | - |
| Sep 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.88 | 0.28% | 26 |
| Sep 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.81 | 1.85% | 26 |
| Aug 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.36 | 0.60% | 2 |
| Aug 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.22 | -1.48% | 2 |
| Aug 27, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.58 | 0.06% | 248 |
| Aug 26, 2025 | 25.06 | 25.06 | 24.79 | 24.79 | 24.57 | -1.81% | 177 |
| Aug 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.02 | 0.10% | 14 |
| Aug 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.99 | -0.27% | 62 |
| Aug 21, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | 0.14% | 85 |
| Aug 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.03 | -0.34% | 139 |
| Aug 19, 2025 | 25.50 | 25.50 | 25.34 | 25.34 | 25.11 | 0.22% | 1,746 |
| Aug 18, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | -1.31% | 42 |
| Aug 15, 2025 | 25.27 | 25.62 | 25.27 | 25.62 | 25.39 | 4.64% | 602 |
| Aug 14, 2025 | 24.29 | 24.48 | 24.29 | 24.48 | 24.26 | 1.52% | 1,125 |
| Aug 13, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 23.90 | 1.42% | 3,837 |
| Aug 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.57 | -1.06% | 58 |
| Aug 11, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 23.82 | 1.71% | 661 |
| Aug 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.42 | -2.76% | 22 |
| Aug 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.08 | -0.92% | 1 |
| Aug 6, 2025 | 24.83 | 24.83 | 24.53 | 24.53 | 24.30 | -2.49% | 103 |
| Aug 5, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.92 | 1.37% | 135 |
| Aug 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.59 | -1.92% | 95 |