Direxion Daily CSCO Bear 1X ETF (CSCS)

NASDAQ: CSCS · Real-Time Price · USD

12.97

+0.11 (0.82%)

At close: Jun 12, 2026, 4:00 PM EDT

13.00

+0.04 (0.27%)

After-hours: Jun 12, 2026, 6:28 PM EDT

CSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.91	12.97	12.87	12.97	12.97	0.82%	1,472
Jun 11, 2026	13.25	13.25	12.83	12.86	12.86	-2.51%	12,840
Jun 10, 2026	13.11	13.21	13.05	13.19	13.19	1.16%	4,068
Jun 9, 2026	12.71	13.37	12.70	13.04	13.04	3.08%	8,740
Jun 8, 2026	12.80	12.80	12.57	12.65	12.65	-2.02%	3,624
Jun 5, 2026	12.56	12.91	12.56	12.91	12.91	6.40%	13,525
Jun 4, 2026	12.64	12.68	12.08	12.14	12.14	-2.65%	10,306
Jun 3, 2026	12.51	12.51	12.28	12.47	12.47	1.10%	4,957
Jun 2, 2026	12.57	12.57	12.33	12.33	12.33	-5.56%	8,318
Jun 1, 2026	13.24	13.28	13.03	13.06	13.06	-0.65%	2,691
May 29, 2026	13.43	13.43	13.06	13.14	13.14	-1.28%	12,926
May 28, 2026	13.21	13.37	13.21	13.31	13.31	0.73%	710
May 27, 2026	13.41	13.41	13.18	13.21	13.21	-1.14%	4,727
May 26, 2026	13.29	13.49	13.29	13.37	13.37	1.96%	10,918
May 22, 2026	13.26	13.41	13.11	13.11	13.11	-2.00%	6,310
May 21, 2026	13.93	13.93	13.36	13.38	13.38	-3.53%	7,767
May 20, 2026	13.61	13.87	13.56	13.87	13.86	0.99%	6,527
May 19, 2026	13.46	13.76	13.37	13.73	13.73	2.92%	10,547
May 18, 2026	13.43	13.65	13.32	13.34	13.34	-0.50%	76,146
May 15, 2026	13.78	13.85	13.40	13.41	13.41	-1.21%	38,121
May 14, 2026	13.51	13.94	13.17	13.57	13.57	-14.01%	200,623
May 13, 2026	16.07	16.09	15.78	15.78	15.78	-2.65%	209,329
May 12, 2026	16.38	16.44	16.21	16.21	16.21	-1.04%	3,954
May 11, 2026	16.46	16.46	16.35	16.38	16.38	-2.06%	4,178
May 8, 2026	16.73	16.73	16.73	16.73	16.73	-4.84%	51
May 7, 2026	17.58	17.58	17.58	17.58	17.58	-0.45%	117
May 6, 2026	17.66	17.66	17.66	17.66	17.66	2.77%	454
May 5, 2026	17.18	17.18	17.18	17.18	17.18	-1.72%	32
May 4, 2026	17.49	17.49	17.48	17.48	17.48	-0.71%	557
May 1, 2026	17.61	17.61	17.61	17.61	17.61	-0.28%	21
Apr 30, 2026	17.96	17.96	17.66	17.66	17.66	-2.34%	176
Apr 29, 2026	18.42	18.42	18.08	18.08	18.08	-2.99%	213
Apr 28, 2026	18.69	18.78	18.60	18.64	18.64	1.58%	510
Apr 27, 2026	18.43	18.43	18.35	18.35	18.35	0.85%	298
Apr 24, 2026	18.19	18.19	18.19	18.19	18.19	-0.47%	7
Apr 23, 2026	18.14	18.28	18.14	18.28	18.28	1.52%	1,157
Apr 22, 2026	17.99	18.00	17.97	18.00	18.00	-0.24%	1,175
Apr 21, 2026	18.05	18.05	18.05	18.05	18.05	-2.30%	154
Apr 20, 2026	18.47	18.47	18.47	18.47	18.47	-1.75%	289
Apr 17, 2026	19.02	19.02	18.80	18.80	18.80	-1.99%	188
Apr 16, 2026	19.62	19.62	19.18	19.18	19.18	-2.41%	103
Apr 15, 2026	19.71	19.71	19.66	19.66	19.66	0.20%	194
Apr 14, 2026	19.81	19.81	19.61	19.62	19.62	-0.30%	3,935
Apr 13, 2026	19.78	19.83	19.68	19.68	19.68	-0.12%	1,030
Apr 10, 2026	19.39	19.76	19.39	19.70	19.70	1.31%	979
Apr 9, 2026	19.16	19.45	19.13	19.45	19.45	0.37%	477
Apr 8, 2026	19.74	19.82	19.37	19.37	19.37	-3.66%	848
Apr 7, 2026	20.32	20.32	20.11	20.11	20.11	-0.23%	468
Apr 6, 2026	20.54	20.54	20.16	20.16	20.15	-1.80%	2,098
Apr 2, 2026	20.93	20.93	20.53	20.53	20.53	-1.75%	148