Skip to main content
logo
Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
21.47
-0.38 (-1.74%)
At close: Dec 19, 2025, 4:00 PM EST
21.47
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:15 PM EST

CSCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202521.4821.4821.3021.3221.32-2.43%3,577
Dec 18, 202521.8621.8621.6421.8521.85-1.27%1,482
Dec 17, 202521.9722.1321.9422.1322.132.10%2,009
Dec 16, 202521.7021.7021.5121.6821.670.81%1,876
Dec 15, 202521.6421.6721.4021.5021.50-0.67%14,417
Dec 12, 202521.2521.6521.2521.6521.651.91%1,919
Dec 11, 202521.2121.2821.1821.2421.241.43%1,079
Dec 10, 202521.1121.2020.9420.9420.94-1.09%1,073
Dec 9, 202521.2221.2621.1721.1721.17-0.77%1,146
Dec 8, 202521.3421.3421.3421.3421.34-1.09%6
Dec 5, 202521.5521.6421.5321.5721.57-0.21%1,322
Dec 4, 202521.6421.7521.6221.6221.62-0.02%1,105
Dec 3, 202521.7221.7521.6221.6221.62-1.05%1,085
Dec 2, 202522.1222.1221.8521.8521.85-1.20%1,026
Dec 1, 202522.1222.1222.1222.1222.121.07%5
Nov 28, 202521.8821.8821.8821.8821.88-0.91%97
Nov 26, 202522.0822.0922.0822.0822.080.47%609
Nov 25, 202521.8621.9821.8321.9821.98-0.19%1,331
Nov 24, 202521.9122.0221.9022.0222.02-0.23%2,947
Nov 21, 202522.0922.0921.8022.0722.07-0.78%17,900
Nov 20, 202521.1022.2421.0122.2422.243.81%4,099
Nov 19, 202521.4021.5821.3021.4321.43-1.24%1,675
Nov 18, 202521.6421.8821.5521.7021.700.39%5,159
Nov 17, 202521.3421.6521.1721.6121.610.44%2,200
Nov 14, 202521.9821.9821.4321.5221.52-0.86%2,443
Nov 13, 202521.2621.9221.2621.7021.70-4.52%17,875
Nov 12, 202523.1323.1422.7222.7322.73-3.12%14,157
Nov 11, 202523.4623.4623.4623.4623.460.56%68
Nov 10, 202523.3323.3323.3323.3323.33-1.48%24
Nov 7, 202523.6823.6823.6823.6823.680.05%38
Nov 6, 202523.6723.6723.6723.6723.671.45%189
Nov 5, 202523.3323.3323.3323.3323.330.24%36
Nov 4, 202523.2723.2723.2723.2723.272.96%5
Nov 3, 202522.6122.6122.6122.6122.61-1.74%20
Oct 31, 202523.0823.0823.0123.0123.01-0.15%153
Oct 30, 202523.0423.0423.0423.0423.04-2.33%10
Oct 29, 202522.9323.5922.9323.5923.591.76%1,002
Oct 28, 202523.1823.1823.1823.1823.18-1.69%28
Oct 27, 202523.5823.5823.5823.5823.58-0.96%133
Oct 24, 202523.8123.8123.8123.8123.81-0.48%41
Oct 23, 202523.9323.9323.9323.9323.930.48%91
Oct 22, 202523.8123.8123.8123.8123.810.29%38
Oct 21, 202523.7423.7423.7423.7423.74-0.17%106
Oct 20, 202523.7823.7823.7823.7823.78-0.71%22
Oct 17, 202523.9523.9523.9523.9523.95-1.52%83
Oct 16, 202524.3224.3224.3224.3224.320.51%96
Oct 15, 202524.2024.2024.2024.2024.20-0.95%124
Oct 14, 202525.1425.1424.4324.4324.43-1.88%1,669
Oct 13, 202524.9024.9024.9024.9024.900.74%31
Oct 10, 202524.7224.7224.7224.7224.722.91%8