Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
19.62
-0.59 (-2.94%)
At close: Feb 6, 2026, 4:00 PM EST
19.62
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST
CSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 22.21 | 22.33 | 22.21 | 22.33 | 22.33 | 0.77% | 332 |
| Jan 6, 2026 | 22.17 | 22.17 | 22.08 | 22.16 | 22.16 | 0.52% | 362 |
| Jan 5, 2026 | 22.03 | 22.05 | 22.03 | 22.05 | 22.05 | 0.64% | 345 |
| Jan 2, 2026 | 21.84 | 21.91 | 21.70 | 21.91 | 21.91 | 0.74% | 1,056 |
| Dec 31, 2025 | 21.66 | 21.75 | 21.65 | 21.75 | 21.75 | 0.63% | 1,014 |
| Dec 30, 2025 | 21.59 | 21.61 | 21.54 | 21.61 | 21.61 | 0.34% | 1,051 |
| Dec 29, 2025 | 21.35 | 21.60 | 21.35 | 21.54 | 21.54 | 0.56% | 2,170 |
| Dec 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% | 1 |
| Dec 24, 2025 | 21.45 | 21.45 | 21.33 | 21.41 | 21.41 | -0.16% | 201 |
| Dec 23, 2025 | 21.47 | 21.47 | 21.39 | 21.44 | 21.44 | -0.51% | 1,103 |
| Dec 22, 2025 | 21.51 | 21.55 | 21.44 | 21.55 | 21.40 | 0.37% | 1,568 |
| Dec 19, 2025 | 21.48 | 21.48 | 21.30 | 21.47 | 21.32 | -1.74% | 3,616 |
| Dec 18, 2025 | 21.86 | 21.86 | 21.64 | 21.85 | 21.70 | -1.27% | 1,482 |
| Dec 17, 2025 | 21.97 | 22.13 | 21.94 | 22.13 | 21.98 | 2.10% | 2,009 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.51 | 21.68 | 21.53 | 0.81% | 1,876 |
| Dec 15, 2025 | 21.64 | 21.67 | 21.40 | 21.50 | 21.35 | -0.67% | 14,417 |
| Dec 12, 2025 | 21.25 | 21.65 | 21.25 | 21.65 | 21.50 | 1.91% | 1,919 |
| Dec 11, 2025 | 21.21 | 21.28 | 21.18 | 21.24 | 21.09 | 1.43% | 1,079 |
| Dec 10, 2025 | 21.11 | 21.20 | 20.94 | 20.94 | 20.80 | -1.09% | 1,073 |
| Dec 9, 2025 | 21.22 | 21.26 | 21.17 | 21.17 | 21.03 | -0.77% | 1,146 |
| Dec 8, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.19 | -1.09% | 6 |
| Dec 5, 2025 | 21.55 | 21.64 | 21.53 | 21.57 | 21.42 | -0.21% | 1,322 |
| Dec 4, 2025 | 21.64 | 21.75 | 21.62 | 21.62 | 21.47 | -0.02% | 1,105 |
| Dec 3, 2025 | 21.72 | 21.75 | 21.62 | 21.62 | 21.47 | -1.05% | 1,085 |
| Dec 2, 2025 | 22.12 | 22.12 | 21.85 | 21.85 | 21.70 | -1.20% | 1,026 |
| Dec 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.96 | 1.07% | 5 |
| Nov 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.73 | -0.91% | 97 |
| Nov 26, 2025 | 22.08 | 22.09 | 22.08 | 22.08 | 21.93 | 0.47% | 609 |
| Nov 25, 2025 | 21.86 | 21.98 | 21.83 | 21.98 | 21.83 | -0.19% | 1,331 |
| Nov 24, 2025 | 21.91 | 22.02 | 21.90 | 22.02 | 21.87 | -0.23% | 2,947 |