Direxion Daily CSCO Bear 1X ETF (CSCS)

NASDAQ: CSCS · Real-Time Price · USD

14.02

-0.07 (-0.50%)

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

14.12

+0.10 (0.71%)

After-hours: Sep 4, 2026, 7:59 PM EDT

CSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.99	14.02	13.88	14.02	14.02	-0.50%	20,557
Sep 3, 2026	14.11	14.20	13.98	14.09	14.09	0.79%	3,725
Sep 2, 2026	13.84	14.09	13.84	13.98	13.98	0.18%	34,643
Sep 1, 2026	13.87	14.01	13.87	13.96	13.96	0.83%	2,166
Aug 31, 2026	13.91	13.91	13.77	13.84	13.84	-0.49%	7,162
Aug 28, 2026	13.76	13.91	13.76	13.91	13.91	2.04%	663
Aug 27, 2026	13.62	13.66	13.62	13.63	13.63	0.18%	12,339
Aug 26, 2026	13.64	13.69	13.61	13.61	13.61	-1.04%	2,041
Aug 25, 2026	13.64	13.79	13.64	13.75	13.75	-0.82%	13,474
Aug 24, 2026	13.82	13.94	13.82	13.86	13.86	0.82%	1,401
Aug 21, 2026	13.80	13.80	13.64	13.75	13.75	-1.32%	9,258
Aug 20, 2026	13.84	13.97	13.69	13.94	13.94	0.94%	10,609
Aug 19, 2026	13.73	13.81	13.61	13.81	13.81	0.92%	21,206
Aug 18, 2026	13.74	13.84	13.63	13.68	13.68	1.14%	11,859
Aug 17, 2026	13.51	13.58	13.45	13.53	13.53	-1.19%	7,219
Aug 14, 2026	13.53	13.87	13.53	13.69	13.69	1.48%	19,386
Aug 13, 2026	13.45	13.63	13.21	13.49	13.49	8.79%	96,570
Aug 12, 2026	12.49	12.57	12.36	12.40	12.40	-2.90%	216,428
Aug 11, 2026	12.66	12.77	12.61	12.77	12.77	1.68%	15,843
Aug 10, 2026	12.43	12.56	12.38	12.56	12.56	-0.81%	18,689
Aug 7, 2026	12.72	12.86	12.66	12.66	12.66	-0.49%	6,438
Aug 6, 2026	12.79	12.79	12.63	12.73	12.73	0.65%	12,232
Aug 5, 2026	12.34	12.64	12.34	12.64	12.64	0.10%	1,264
Aug 4, 2026	12.67	12.86	12.63	12.63	12.63	-5.06%	3,564
Aug 3, 2026	13.33	13.33	13.30	13.30	13.30	0.36%	323
Jul 31, 2026	13.34	13.48	13.25	13.26	13.26	-2.14%	3,252
Jul 30, 2026	13.54	13.61	13.52	13.55	13.55	-1.06%	4,173
Jul 29, 2026	13.21	13.69	13.21	13.69	13.69	2.56%	6,725
Jul 28, 2026	13.52	13.54	13.20	13.35	13.35	-0.83%	5,584
Jul 27, 2026	13.54	13.61	13.45	13.46	13.46	-0.30%	2,963
Jul 24, 2026	13.66	13.67	13.49	13.50	13.50	-1.21%	1,386
Jul 23, 2026	13.62	13.70	13.56	13.67	13.67	-0.43%	9,815
Jul 22, 2026	13.58	13.73	13.58	13.73	13.73	-0.01%	3,080
Jul 21, 2026	13.73	13.84	13.73	13.73	13.73	-1.35%	10,644
Jul 20, 2026	13.70	13.93	13.64	13.92	13.91	1.16%	6,300
Jul 17, 2026	14.03	14.03	13.67	13.76	13.76	-2.06%	4,934
Jul 16, 2026	14.07	14.27	14.04	14.04	14.04	1.84%	6,344
Jul 15, 2026	13.60	13.84	13.60	13.79	13.79	4.71%	1,406
Jul 14, 2026	12.91	13.17	12.91	13.17	13.17	1.80%	3,645
Jul 13, 2026	12.90	12.95	12.89	12.94	12.94	1.63%	1,292
Jul 10, 2026	13.06	13.06	12.73	12.73	12.73	-2.55%	3,446
Jul 9, 2026	13.26	13.26	12.93	13.06	13.06	-3.74%	3,512
Jul 8, 2026	13.84	13.84	13.57	13.57	13.57	-1.90%	6,194
Jul 7, 2026	13.62	13.83	13.62	13.83	13.83	1.78%	3,713
Jul 6, 2026	13.49	13.59	13.49	13.59	13.59	-1.32%	4,665
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