Direxion Daily CSCO Bear 1X ETF (CSCS)

NASDAQ: CSCS · Real-Time Price · USD

13.77

+0.48 (3.62%)

At close: Jul 2, 2026, 4:00 PM EDT

13.73

-0.04 (-0.30%)

After-hours: Jul 2, 2026, 4:21 PM EDT

CSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.72	13.82	13.72	13.77	13.77	3.63%	2,924
Jul 1, 2026	13.42	13.42	13.29	13.29	13.29	0.48%	1,694
Jun 30, 2026	13.17	13.25	13.07	13.23	13.23	-0.04%	2,894
Jun 29, 2026	13.42	13.42	13.20	13.23	13.23	-3.42%	4,862
Jun 26, 2026	13.52	13.70	13.41	13.70	13.70	4.45%	9,201
Jun 25, 2026	13.04	13.15	12.97	13.12	13.12	0.88%	3,837
Jun 24, 2026	13.04	13.04	12.80	13.00	13.00	0.93%	15,482
Jun 23, 2026	13.13	13.19	12.86	12.88	12.88	0.51%	5,321
Jun 22, 2026	12.93	12.93	12.92	12.93	12.82	-1.66%	1,212
Jun 18, 2026	13.29	13.29	13.08	13.14	13.03	-1.85%	6,922
Jun 17, 2026	13.26	13.39	13.22	13.39	13.28	2.07%	2,273
Jun 16, 2026	13.07	13.17	13.07	13.12	13.01	0.38%	1,917
Jun 15, 2026	13.00	13.12	12.98	13.07	12.96	0.82%	4,867
Jun 12, 2026	12.91	12.97	12.87	12.97	12.85	0.82%	1,473
Jun 11, 2026	13.25	13.25	12.83	12.86	12.75	-2.51%	12,840
Jun 10, 2026	13.11	13.21	13.05	13.19	13.08	1.16%	4,068
Jun 9, 2026	12.71	13.37	12.70	13.04	12.93	3.08%	8,740
Jun 8, 2026	12.80	12.80	12.57	12.65	12.54	-2.02%	3,624
Jun 5, 2026	12.56	12.91	12.56	12.91	12.80	6.40%	13,525
Jun 4, 2026	12.64	12.68	12.08	12.14	12.03	-2.65%	10,306
Jun 3, 2026	12.51	12.51	12.28	12.47	12.36	1.10%	4,957
Jun 2, 2026	12.57	12.57	12.33	12.33	12.22	-5.56%	8,318
Jun 1, 2026	13.24	13.28	13.03	13.06	12.94	-0.65%	2,691
May 29, 2026	13.43	13.43	13.06	13.14	13.03	-1.28%	12,926
May 28, 2026	13.21	13.37	13.21	13.31	13.20	0.73%	710
May 27, 2026	13.41	13.41	13.18	13.21	13.10	-1.14%	4,727
May 26, 2026	13.29	13.49	13.29	13.37	13.25	1.96%	10,918
May 22, 2026	13.26	13.41	13.11	13.11	13.00	-2.00%	6,310
May 21, 2026	13.93	13.93	13.36	13.38	13.26	-3.53%	7,767
May 20, 2026	13.61	13.87	13.56	13.87	13.75	0.99%	6,527
May 19, 2026	13.46	13.76	13.37	13.73	13.61	2.92%	10,547
May 18, 2026	13.43	13.65	13.32	13.34	13.23	-0.50%	76,146
May 15, 2026	13.78	13.85	13.40	13.41	13.29	-1.21%	38,121
May 14, 2026	13.51	13.94	13.17	13.57	13.45	-14.01%	200,623
May 13, 2026	16.07	16.09	15.78	15.78	15.65	-2.65%	209,329
May 12, 2026	16.38	16.44	16.21	16.21	16.07	-1.04%	3,954
May 11, 2026	16.46	16.46	16.35	16.38	16.24	-2.06%	4,178
May 8, 2026	16.73	16.73	16.73	16.73	16.58	-4.84%	51
May 7, 2026	17.58	17.58	17.58	17.58	17.43	-0.45%	117
May 6, 2026	17.66	17.66	17.66	17.66	17.51	2.77%	454
May 5, 2026	17.18	17.18	17.18	17.18	17.03	-1.72%	32
May 4, 2026	17.49	17.49	17.48	17.48	17.33	-0.71%	557
May 1, 2026	17.61	17.61	17.61	17.61	17.46	-0.28%	21
Apr 30, 2026	17.96	17.96	17.66	17.66	17.51	-2.34%	176
Apr 29, 2026	18.42	18.42	18.08	18.08	17.92	-2.99%	213
Apr 28, 2026	18.69	18.78	18.60	18.64	18.48	1.58%	510
Apr 27, 2026	18.43	18.43	18.35	18.35	18.19	0.85%	298
Apr 24, 2026	18.19	18.19	18.19	18.19	18.04	-0.47%	7
Apr 23, 2026	18.14	18.28	18.14	18.28	18.12	1.52%	1,157
Apr 22, 2026	17.99	18.00	17.97	18.00	17.85	-0.24%	1,175