Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
25.11
0.00 (0.00%)
Sep 11, 2025, 4:00 PM EDT - Market open
CSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.69% | 20 |
| Sep 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.19% | 12 |
| Sep 9, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.71% | 104 |
| Sep 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.01% | 146 |
| Sep 5, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 1.79% | 101 |
| Sep 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.54% | - |
| Sep 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.28% | 26 |
| Sep 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.85% | 26 |
| Aug 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.60% | 2 |
| Aug 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.48% | 2 |
| Aug 27, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.06% | 248 |
| Aug 26, 2025 | 25.06 | 25.06 | 24.79 | 24.79 | 24.79 | -1.81% | 177 |
| Aug 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.10% | 14 |
| Aug 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.27% | 62 |
| Aug 21, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.14% | 85 |
| Aug 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.34% | 139 |
| Aug 19, 2025 | 25.50 | 25.50 | 25.34 | 25.34 | 25.34 | 0.22% | 1,746 |
| Aug 18, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.31% | 42 |
| Aug 15, 2025 | 25.27 | 25.62 | 25.27 | 25.62 | 25.62 | 4.64% | 602 |
| Aug 14, 2025 | 24.29 | 24.48 | 24.29 | 24.48 | 24.48 | 1.52% | 1,125 |
| Aug 13, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | 1.42% | 3,837 |
| Aug 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.06% | 58 |
| Aug 11, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 24.04 | 1.71% | 661 |
| Aug 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.76% | 22 |
| Aug 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.92% | 1 |
| Aug 6, 2025 | 24.83 | 24.83 | 24.53 | 24.53 | 24.53 | -2.49% | 103 |
| Aug 5, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 1.37% | 135 |
| Aug 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.92% | 95 |
| Aug 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.41% | 100 |
| Jul 31, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.27% | 88 |
| Jul 30, 2025 | 24.75 | 24.88 | 24.75 | 24.88 | 24.88 | -0.44% | 1,401 |
| Jul 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.02% | 41 |
| Jul 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.16% | 40 |
| Jul 25, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.46% | 84 |
| Jul 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.34% | 2 |
| Jul 23, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.58% | 8 |
| Jul 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.28% | 10 |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.34% | 10 |
| Jul 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.44% | 44 |
| Jul 17, 2025 | 24.81 | 24.81 | 24.78 | 24.78 | 24.78 | -1.39% | 301 |
| Jul 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.24% | 39 |
| Jul 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.96% | 76 |
| Jul 14, 2025 | 25.08 | 25.08 | 24.95 | 24.95 | 24.95 | 0.20% | 1,005 |
| Jul 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.16% | 135 |
| Jul 10, 2025 | 24.67 | 24.67 | 24.61 | 24.61 | 24.61 | 0.91% | 135 |
| Jul 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.09% | 1 |
| Jul 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.44% | 12 |
| Jul 7, 2025 | 24.76 | 24.76 | 24.50 | 24.55 | 24.55 | 0.64% | 1,649 |
| Jul 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.65% | 4 |
| Jul 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.90% | 1 |