Skip to main content
Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
31.90
+0.07 (0.21%)
Mar 5, 2026, 10:16 AM EST - Market open

CSCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202630.6131.8630.4731.8331.834.97%12,961
Mar 3, 202629.7630.5229.6230.3330.33-1.23%19,409
Mar 2, 202630.0830.7029.3830.7030.70-0.10%10,676
Feb 27, 202629.2830.7329.1030.7330.733.48%14,115
Feb 26, 202630.5130.5129.5029.7029.70-2.56%4,993
Feb 25, 202630.0930.6930.0930.4830.482.28%5,255
Feb 24, 202629.6930.1629.6629.8029.801.36%3,947
Feb 23, 202630.4830.8029.0129.4029.40-3.89%14,912
Feb 20, 202630.1930.6329.6630.5930.591.52%7,999
Feb 19, 202629.8330.5529.8330.1330.131.01%10,701
Feb 18, 202628.7530.0028.7529.8329.833.79%18,496
Feb 17, 202628.9229.2328.4428.7428.74-0.24%31,787
Feb 13, 202626.9329.1026.6328.8128.814.73%35,371
Feb 12, 202631.6532.1026.8727.5127.51-25.41%99,558
Feb 11, 202637.4237.9136.2136.8836.88-1.15%72,891
Feb 10, 202638.0538.9037.2037.3137.31-1.19%82,008
Feb 9, 202636.0338.1136.0337.7637.764.55%36,782
Feb 6, 202635.4036.1934.9636.1236.126.09%13,506
Feb 5, 202633.8534.6033.7034.0534.042.85%5,331
Feb 4, 202635.3335.3333.0333.1033.10-4.65%11,590
Feb 3, 202634.2434.8233.5334.7134.716.16%18,214
Feb 2, 202630.8633.0330.8632.7032.705.92%8,672
Jan 30, 202629.9531.0229.9530.8730.87-0.46%7,289
Jan 29, 202631.6031.6030.4431.0131.01-1.41%11,055
Jan 28, 202631.2531.4930.8931.4631.460.68%7,815
Jan 27, 202630.3631.3130.3631.2531.254.38%15,586
Jan 26, 202629.3530.1629.3529.9429.946.33%8,033
Jan 23, 202627.9828.3127.8928.1528.150.75%2,405
Jan 22, 202627.5228.1727.5227.9527.951.67%1,956
Jan 21, 202627.4927.9427.0927.4927.490.92%5,970
Jan 20, 202628.1028.1027.1927.2427.24-5.08%3,976
Jan 16, 202628.5728.7128.3028.6928.69-0.04%8,654
Jan 15, 202628.6429.3428.6428.7128.712.08%9,338
Jan 14, 202628.3228.3227.7528.1228.12-2.73%5,549
Jan 13, 202628.1728.9128.1728.9128.913.80%4,169
Jan 12, 202627.5527.8827.5027.8527.850.39%5,114
Jan 9, 202627.7627.9427.6027.7427.74-0.39%3,178
Jan 8, 202627.8328.0627.6827.8527.85-2.01%22,770
Jan 7, 202628.6528.8128.1028.4228.42-1.49%24,093
Jan 6, 202629.1829.1828.6728.8528.85-0.92%29,836
Jan 5, 202629.8629.8629.0529.1229.12-1.19%3,240
Jan 2, 202629.8229.8229.1629.4729.47-1.59%3,771
Dec 31, 202530.0830.4229.9529.9529.95-1.15%4,549
Dec 30, 202530.3630.4030.2030.2930.29-0.77%1,591
Dec 29, 202530.9330.9330.3430.5330.53-1.12%2,691
Dec 26, 202530.7530.8830.6630.8830.880.11%1,795
Dec 24, 202530.9830.9830.6730.8430.840.08%1,163
Dec 23, 202530.6630.8230.5030.8230.82-0.99%3,920
Dec 22, 202531.8931.8930.9631.1230.94-0.58%8,911
Dec 19, 202530.1331.7730.1331.3131.123.62%6,959
Dec 18, 202530.1630.4230.1330.2130.032.50%2,256
Dec 17, 202530.3030.3029.4429.4829.30-4.18%8,898
Dec 16, 202531.5431.5430.5630.7630.58-1.72%7,454
Dec 15, 202531.3031.5130.7931.3031.111.24%17,920
Dec 12, 202531.8131.8130.8730.9230.73-3.66%11,603
Dec 11, 202532.8332.9731.7732.0931.90-2.70%7,554
Dec 10, 202532.0233.3432.0232.9832.781.86%16,619
Dec 9, 202531.9132.6331.7732.3832.191.75%22,565
Dec 8, 202531.7432.1931.7431.8231.632.18%18,140
Dec 5, 202531.0231.2330.8331.1530.960.47%2,396
Dec 4, 202530.8131.0030.6531.0030.81-0.15%3,514
Dec 3, 202529.9331.0929.5031.0430.862.26%18,230
Dec 2, 202529.7330.3829.5630.3630.182.46%11,348
Dec 1, 202530.2330.2329.6229.6329.45-2.35%3,890
Nov 28, 202529.9230.3429.6630.3430.161.89%7,385
Nov 26, 202530.1230.1229.2829.7829.60-0.41%8,003
Nov 25, 202530.0930.1629.8329.9029.72-0.27%5,266
Nov 24, 202530.3130.3129.5629.9829.800.72%19,521
Nov 21, 202529.7230.4029.5929.7729.591.61%25,308
Nov 20, 202532.3433.0029.2629.2929.12-7.80%82,239
Nov 19, 202531.5731.9931.3831.7731.582.55%13,597
Nov 18, 202531.0631.1530.2630.9830.79-0.70%12,106
Nov 17, 202532.0032.4931.0931.2031.01-0.98%17,064
Nov 14, 202530.2931.8829.0031.5131.321.71%28,628
Nov 13, 202531.3332.1130.4730.9830.798.75%72,544
Nov 12, 202526.9328.5926.7528.4928.316.72%91,562
Nov 11, 202526.7327.0326.3526.6926.53-1.20%10,218
Nov 10, 202526.8227.2326.3727.0126.852.96%32,391
Nov 7, 202526.3926.4425.9226.2426.080.05%4,557
Nov 6, 202527.1227.1226.2226.2226.06-3.09%3,522
Nov 5, 202526.8227.3526.7227.0626.90-0.50%18,640
Nov 4, 202528.2428.2827.1427.2027.03-5.87%14,213
Nov 3, 202529.2529.2528.4028.8928.723.51%23,605
Oct 31, 202527.6028.0027.5527.9127.740.49%12,688
Oct 30, 202526.9627.7826.9627.7827.614.64%6,836
Oct 29, 202527.5127.5126.3526.5526.39-3.77%4,287
Oct 28, 202526.7327.5926.6227.5927.423.47%12,010
Oct 27, 202526.1426.6726.1426.6626.502.15%6,934
Oct 24, 202526.0426.1625.8326.1025.940.88%2,470
Oct 23, 202526.2426.5825.8225.8725.72-1.16%3,224
Oct 22, 202526.2326.2425.5926.1826.02-0.41%5,379
Oct 21, 202526.0926.5726.0926.2826.120.29%5,056
Oct 20, 202526.3226.3225.9126.2126.051.54%8,054
Oct 17, 202524.8726.1224.8725.8125.653.08%7,557
Oct 16, 202525.5425.5424.6725.0424.88-1.22%11,182
Oct 15, 202524.9725.8324.9725.3525.192.34%9,187
Oct 14, 202523.7025.1123.7024.7724.623.50%11,540
Oct 13, 202524.8224.9523.8023.9323.78-1.51%15,992
Oct 10, 202525.8626.3224.2924.2924.15-5.69%19,021
Oct 9, 202526.1126.1425.2925.7625.60-1.19%14,867