Direxion Daily CSCO Bear 1X ETF (CSCS)

NASDAQ: CSCS · Real-Time Price · USD

15.63

+1.14 (7.90%)

At close: Nov 5, 2026, 4:00 PM EST

15.69

+0.06 (0.35%)

After-hours: Nov 5, 2026, 5:02 PM EST

CSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	14.84	15.63	14.72	15.63	15.63	7.87%	10,134
Nov 4, 2026	14.46	14.67	14.38	14.49	14.49	-0.63%	6,269
Nov 3, 2026	14.61	14.64	14.45	14.59	14.58	-1.32%	3,853
Nov 2, 2026	14.38	14.79	14.38	14.78	14.78	2.84%	4,231
Oct 30, 2026	14.42	14.52	14.28	14.37	14.37	3.77%	3,859
Oct 29, 2026	13.75	13.88	13.75	13.85	13.85	1.54%	5,599
Oct 28, 2026	13.69	13.69	13.64	13.64	13.64	1.00%	467
Oct 27, 2026	13.52	13.62	13.36	13.51	13.51	-0.99%	7,703
Oct 26, 2026	13.89	13.89	13.63	13.64	13.64	-3.51%	14,757
Oct 23, 2026	14.37	14.37	14.10	14.14	14.14	-1.63%	12,080
Oct 22, 2026	14.22	14.49	14.22	14.37	14.37	2.55%	14,437
Oct 21, 2026	14.06	14.06	13.96	14.01	14.01	-0.76%	7,705
Oct 20, 2026	14.19	14.19	14.07	14.12	14.12	-0.12%	3,359
Oct 19, 2026	13.89	14.14	13.89	14.14	14.14	0.90%	15,060
Oct 16, 2026	13.97	14.01	13.83	14.01	14.01	2.34%	15,958
Oct 15, 2026	13.45	13.79	13.42	13.69	13.69	3.09%	24,619
Oct 14, 2026	13.05	13.28	13.05	13.28	13.28	1.56%	3,715
Oct 13, 2026	13.26	13.26	13.07	13.08	13.08	0.08%	26,980
Oct 12, 2026	12.81	13.18	12.81	13.07	13.07	2.72%	5,545
Oct 9, 2026	12.99	13.05	12.72	12.72	12.72	-3.06%	4,585
Oct 8, 2026	12.90	13.13	12.87	13.12	13.12	2.26%	16,297
Oct 7, 2026	12.83	12.89	12.79	12.83	12.83	0.30%	11,718
Oct 6, 2026	13.16	13.16	12.79	12.79	12.79	-4.64%	3,163
Oct 5, 2026	13.48	13.55	13.36	13.42	13.42	-0.33%	80,785
Oct 2, 2026	13.51	13.51	13.44	13.46	13.46	-3.49%	107,848
Oct 1, 2026	14.04	14.06	13.94	13.95	13.95	-0.86%	15,786
Sep 30, 2026	14.05	14.07	14.05	14.07	14.07	-0.87%	1,963
Sep 29, 2026	14.24	14.24	14.16	14.19	14.19	-0.12%	310
Sep 28, 2026	14.15	14.21	14.15	14.21	14.21	0.07%	785
Sep 25, 2026	14.13	14.20	14.13	14.20	14.20	0.14%	325
Sep 24, 2026	14.37	14.37	14.18	14.18	14.18	-0.32%	1,772
Sep 23, 2026	14.26	14.26	14.22	14.22	14.22	-	1,991
Sep 22, 2026	13.81	14.36	13.81	14.22	14.22	4.31%	3,691
Sep 21, 2026	13.90	13.97	13.72	13.74	13.63	-1.49%	2,410
Sep 18, 2026	13.97	13.97	13.94	13.95	13.84	0.65%	560
Sep 17, 2026	13.89	13.89	13.73	13.86	13.75	-2.35%	15,144
Sep 16, 2026	13.87	14.20	13.79	14.19	14.08	2.13%	16,956
Sep 15, 2026	13.76	13.91	13.76	13.90	13.79	0.10%	2,234
Sep 14, 2026	13.87	13.89	13.69	13.89	13.77	1.72%	6,811
Sep 11, 2026	13.90	13.90	13.63	13.65	13.54	-4.18%	10,884
Sep 10, 2026	14.11	14.26	14.05	14.25	14.13	1.74%	12,019
Sep 9, 2026	13.92	14.00	13.92	14.00	13.89	-0.24%	868
Sep 8, 2026	14.06	14.06	14.00	14.04	13.92	0.11%	4,231
Sep 4, 2026	13.99	14.02	13.88	14.02	13.91	-0.50%	20,559
Sep 3, 2026	14.11	14.20	13.98	14.09	13.98	0.79%	3,725
Sep 2, 2026	13.84	14.09	13.84	13.98	13.87	0.18%	34,643
Sep 1, 2026	13.87	14.01	13.87	13.96	13.84	0.83%	2,166
Aug 31, 2026	13.91	13.91	13.77	13.84	13.73	-0.49%	7,162
Aug 28, 2026	13.76	13.91	13.76	13.91	13.80	2.04%	663
Aug 27, 2026	13.62	13.66	13.62	13.63	13.52	0.18%	12,339