Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
21.14
+0.24 (1.14%)
At close: Mar 20, 2026, 4:00 PM EDT
20.77
-0.37 (-1.75%)
After-hours: Mar 20, 2026, 5:13 PM EDT
CSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.86 | 21.27 | 20.86 | 21.14 | 21.14 | 1.12% | 351 |
| Mar 19, 2026 | 21.18 | 21.18 | 20.89 | 20.90 | 20.90 | -1.09% | 626 |
| Mar 18, 2026 | 20.56 | 21.14 | 20.56 | 21.14 | 21.14 | 2.13% | 469 |
| Mar 17, 2026 | 20.56 | 20.70 | 20.56 | 20.70 | 20.70 | -0.46% | 129 |
| Mar 16, 2026 | 20.73 | 20.87 | 20.71 | 20.79 | 20.79 | -0.83% | 693 |
| Mar 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.62% | 6 |
| Mar 12, 2026 | 21.06 | 21.10 | 21.06 | 21.10 | 21.10 | 0.57% | 108 |
| Mar 11, 2026 | 21.02 | 21.11 | 20.97 | 20.98 | 20.98 | -0.66% | 350 |
| Mar 10, 2026 | 20.96 | 21.12 | 20.85 | 21.12 | 21.11 | -1.89% | 545 |
| Mar 9, 2026 | 21.70 | 21.70 | 21.52 | 21.52 | 21.52 | 3.15% | 506 |
| Mar 6, 2026 | 20.68 | 20.87 | 20.67 | 20.87 | 20.87 | 1.81% | 465 |
| Mar 5, 2026 | 20.64 | 20.64 | 20.50 | 20.50 | 20.50 | 1.06% | 364 |
| Mar 4, 2026 | 20.67 | 20.67 | 20.28 | 20.28 | 20.28 | -2.43% | 111 |
| Mar 3, 2026 | 20.91 | 20.91 | 20.73 | 20.79 | 20.79 | 0.65% | 340 |
| Mar 2, 2026 | 20.80 | 20.88 | 20.65 | 20.65 | 20.65 | -0.08% | 334 |
| Feb 27, 2026 | 21.06 | 21.06 | 20.67 | 20.67 | 20.67 | -1.54% | 357 |
| Feb 26, 2026 | 20.76 | 21.01 | 20.76 | 20.99 | 20.99 | 1.25% | 10,110 |
| Feb 25, 2026 | 20.82 | 20.82 | 20.73 | 20.73 | 20.73 | -1.19% | 1,053 |
| Feb 24, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.72% | 46 |
| Feb 23, 2026 | 20.89 | 21.13 | 20.89 | 21.13 | 21.13 | 1.89% | 1,304 |
| Feb 20, 2026 | 20.79 | 20.90 | 20.74 | 20.74 | 20.74 | -0.48% | 722 |
| Feb 19, 2026 | 20.92 | 20.92 | 20.72 | 20.84 | 20.84 | -0.48% | 2,097 |
| Feb 18, 2026 | 21.13 | 21.13 | 20.94 | 20.94 | 20.94 | -1.83% | 1,057 |
| Feb 17, 2026 | 21.22 | 21.33 | 21.22 | 21.33 | 21.33 | 0.23% | 267 |
| Feb 13, 2026 | 22.18 | 22.18 | 21.27 | 21.28 | 21.28 | -2.43% | 2,278 |
| Feb 12, 2026 | 20.89 | 21.83 | 20.70 | 21.81 | 21.81 | 11.96% | 34,914 |
| Feb 11, 2026 | 19.28 | 19.56 | 19.28 | 19.48 | 19.48 | 1.06% | 27,916 |
| Feb 10, 2026 | 19.00 | 19.28 | 19.00 | 19.28 | 19.28 | 0.23% | 418 |
| Feb 9, 2026 | 19.60 | 19.60 | 19.18 | 19.23 | 19.23 | -1.97% | 5,043 |
| Feb 6, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.94% | 78 |
| Feb 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.43% | 154 |
| Feb 4, 2026 | 20.48 | 20.51 | 20.48 | 20.51 | 20.51 | 2.29% | 284 |
| Feb 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.12% | 218 |
| Feb 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.89% | 115 |
| Jan 30, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.26% | 13 |
| Jan 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.62% | 4 |
| Jan 28, 2026 | 21.20 | 21.20 | 21.12 | 21.12 | 21.12 | -0.21% | 384 |
| Jan 27, 2026 | 21.32 | 21.32 | 21.17 | 21.17 | 21.17 | -2.26% | 1,083 |
| Jan 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -3.24% | 79 |
| Jan 23, 2026 | 22.47 | 22.47 | 22.38 | 22.38 | 22.38 | -0.27% | 161 |
| Jan 22, 2026 | 22.55 | 22.55 | 22.44 | 22.44 | 22.44 | -0.93% | 145 |
| Jan 21, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.35% | 156 |
| Jan 20, 2026 | 22.31 | 22.73 | 22.31 | 22.73 | 22.73 | 2.50% | 247 |
| Jan 16, 2026 | 22.37 | 22.37 | 22.18 | 22.18 | 22.18 | 0.07% | 237 |
| Jan 15, 2026 | 22.07 | 22.16 | 21.90 | 22.16 | 22.16 | -1.09% | 1,241 |
| Jan 14, 2026 | 22.47 | 22.47 | 22.41 | 22.41 | 22.41 | 1.34% | 166 |
| Jan 13, 2026 | 22.22 | 22.22 | 22.11 | 22.11 | 22.11 | -1.96% | 803 |
| Jan 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.11% | 28 |
| Jan 9, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.16% | 23 |
| Jan 8, 2026 | 22.51 | 22.63 | 22.51 | 22.54 | 22.54 | 0.94% | 1,693 |