Direxion Daily CSCO Bear 1X ETF (CSCS)

NASDAQ: CSCS · Real-Time Price · USD

14.13

-0.05 (-0.35%)

At close: Sep 25, 2026, 4:00 PM EDT

14.20

+0.06 (0.46%)

After-hours: Sep 25, 2026, 7:30 PM EDT

CSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.13	14.20	14.13	14.13	14.13	-0.32%	324
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
Aug 26, 2026	13.64	13.69	13.61	13.61	13.50	-1.04%	2,041
Aug 25, 2026	13.64	13.79	13.64	13.75	13.64	-0.82%	13,474
Aug 24, 2026	13.82	13.94	13.82	13.86	13.75	0.82%	1,401
Aug 21, 2026	13.80	13.80	13.64	13.75	13.64	-1.32%	9,258
Aug 20, 2026	13.84	13.97	13.69	13.94	13.82	0.94%	10,609
Aug 19, 2026	13.73	13.81	13.61	13.81	13.70	0.92%	21,206
Aug 18, 2026	13.74	13.84	13.63	13.68	13.57	1.14%	11,859
Aug 17, 2026	13.51	13.58	13.45	13.53	13.42	-1.19%	7,219
Aug 14, 2026	13.53	13.87	13.53	13.69	13.58	1.48%	19,386
Aug 13, 2026	13.45	13.63	13.21	13.49	13.38	8.79%	96,570
Aug 12, 2026	12.49	12.57	12.36	12.40	12.30	-2.90%	216,428
Aug 11, 2026	12.66	12.77	12.61	12.77	12.67	1.68%	15,843
Aug 10, 2026	12.43	12.56	12.38	12.56	12.46	-0.81%	18,689
Aug 7, 2026	12.72	12.86	12.66	12.66	12.56	-0.49%	6,438
Aug 6, 2026	12.79	12.79	12.63	12.73	12.62	0.65%	12,232
Aug 5, 2026	12.34	12.64	12.34	12.64	12.54	0.10%	1,264
Aug 4, 2026	12.67	12.86	12.63	12.63	12.53	-5.06%	3,564
Aug 3, 2026	13.33	13.33	13.30	13.30	13.20	0.36%	323
Jul 31, 2026	13.34	13.48	13.25	13.26	13.15	-2.14%	3,252
Jul 30, 2026	13.54	13.61	13.52	13.55	13.44	-1.06%	4,173
Jul 29, 2026	13.21	13.69	13.21	13.69	13.58	2.56%	6,725
Jul 28, 2026	13.52	13.54	13.20	13.35	13.24	-0.83%	5,584
Jul 27, 2026	13.54	13.61	13.45	13.46	13.35	-0.30%	2,963
Jul 24, 2026	13.66	13.67	13.49	13.50	13.39	-1.21%	1,386
Jul 23, 2026	13.62	13.70	13.56	13.67	13.56	-0.43%	9,815
Jul 22, 2026	13.58	13.73	13.58	13.73	13.61	-0.01%	3,080
Jul 21, 2026	13.73	13.84	13.73	13.73	13.62	-1.35%	10,644
Jul 20, 2026	13.70	13.93	13.64	13.92	13.80	1.16%	6,300
Jul 17, 2026	14.03	14.03	13.67	13.76	13.64	-2.06%	4,934