Direxion Daily CSCO Bull 2X ETF (CSCL)
NASDAQ: CSCL · Real-Time Price · USD
31.14
+0.14 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
CSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.02 | 31.23 | 30.83 | 31.15 | 31.14 | 0.47% | 2,396 |
| Dec 4, 2025 | 30.81 | 31.00 | 30.65 | 31.00 | 31.00 | -0.15% | 3,514 |
| Dec 3, 2025 | 29.93 | 31.09 | 29.50 | 31.04 | 31.04 | 2.26% | 18,230 |
| Dec 2, 2025 | 29.73 | 30.38 | 29.56 | 30.36 | 30.36 | 2.46% | 11,348 |
| Dec 1, 2025 | 30.23 | 30.23 | 29.62 | 29.63 | 29.63 | -2.35% | 3,890 |
| Nov 28, 2025 | 29.92 | 30.34 | 29.66 | 30.34 | 30.34 | 1.89% | 7,385 |
| Nov 26, 2025 | 30.12 | 30.12 | 29.28 | 29.78 | 29.78 | -0.41% | 8,003 |
| Nov 25, 2025 | 30.09 | 30.16 | 29.83 | 29.90 | 29.90 | -0.27% | 5,266 |
| Nov 24, 2025 | 30.31 | 30.31 | 29.56 | 29.98 | 29.98 | 0.72% | 19,521 |
| Nov 21, 2025 | 29.72 | 30.40 | 29.59 | 29.77 | 29.77 | 1.61% | 25,308 |
| Nov 20, 2025 | 32.34 | 33.00 | 29.26 | 29.29 | 29.29 | -7.80% | 82,239 |
| Nov 19, 2025 | 31.57 | 31.99 | 31.38 | 31.77 | 31.77 | 2.55% | 13,597 |
| Nov 18, 2025 | 31.06 | 31.15 | 30.26 | 30.98 | 30.98 | -0.70% | 12,106 |
| Nov 17, 2025 | 32.00 | 32.49 | 31.09 | 31.20 | 31.20 | -0.98% | 17,064 |
| Nov 14, 2025 | 30.29 | 31.88 | 29.00 | 31.51 | 31.51 | 1.71% | 28,628 |
| Nov 13, 2025 | 31.33 | 32.11 | 30.47 | 30.98 | 30.98 | 8.75% | 72,544 |
| Nov 12, 2025 | 26.93 | 28.59 | 26.75 | 28.49 | 28.49 | 6.72% | 91,562 |
| Nov 11, 2025 | 26.73 | 27.03 | 26.35 | 26.69 | 26.69 | -1.20% | 10,218 |
| Nov 10, 2025 | 26.82 | 27.23 | 26.37 | 27.01 | 27.01 | 2.96% | 32,391 |
| Nov 7, 2025 | 26.39 | 26.44 | 25.92 | 26.24 | 26.24 | 0.05% | 4,557 |
| Nov 6, 2025 | 27.12 | 27.12 | 26.22 | 26.22 | 26.22 | -3.09% | 3,522 |
| Nov 5, 2025 | 26.82 | 27.35 | 26.72 | 27.06 | 27.06 | -0.50% | 18,640 |
| Nov 4, 2025 | 28.24 | 28.28 | 27.14 | 27.20 | 27.20 | -5.87% | 14,213 |
| Nov 3, 2025 | 29.25 | 29.25 | 28.40 | 28.89 | 28.89 | 3.51% | 23,605 |
| Oct 31, 2025 | 27.60 | 28.00 | 27.55 | 27.91 | 27.91 | 0.49% | 12,688 |
| Oct 30, 2025 | 26.96 | 27.78 | 26.96 | 27.78 | 27.78 | 4.64% | 6,836 |
| Oct 29, 2025 | 27.51 | 27.51 | 26.35 | 26.55 | 26.55 | -3.77% | 4,287 |
| Oct 28, 2025 | 26.73 | 27.59 | 26.62 | 27.59 | 27.59 | 3.47% | 12,010 |
| Oct 27, 2025 | 26.14 | 26.67 | 26.14 | 26.66 | 26.66 | 2.15% | 6,934 |
| Oct 24, 2025 | 26.04 | 26.16 | 25.83 | 26.10 | 26.10 | 0.88% | 2,470 |
| Oct 23, 2025 | 26.24 | 26.58 | 25.82 | 25.87 | 25.87 | -1.16% | 3,224 |
| Oct 22, 2025 | 26.23 | 26.24 | 25.59 | 26.18 | 26.18 | -0.41% | 5,379 |
| Oct 21, 2025 | 26.09 | 26.57 | 26.09 | 26.28 | 26.28 | 0.29% | 5,056 |
| Oct 20, 2025 | 26.32 | 26.32 | 25.91 | 26.21 | 26.20 | 1.54% | 8,054 |
| Oct 17, 2025 | 24.87 | 26.12 | 24.87 | 25.81 | 25.81 | 3.08% | 7,557 |
| Oct 16, 2025 | 25.54 | 25.54 | 24.67 | 25.04 | 25.04 | -1.22% | 11,182 |
| Oct 15, 2025 | 24.97 | 25.83 | 24.97 | 25.35 | 25.35 | 2.34% | 9,187 |
| Oct 14, 2025 | 23.70 | 25.11 | 23.70 | 24.77 | 24.77 | 3.50% | 11,540 |
| Oct 13, 2025 | 24.82 | 24.95 | 23.80 | 23.93 | 23.93 | -1.51% | 15,992 |
| Oct 10, 2025 | 25.86 | 26.32 | 24.29 | 24.29 | 24.29 | -5.69% | 19,021 |
| Oct 9, 2025 | 26.11 | 26.14 | 25.29 | 25.76 | 25.76 | -1.19% | 14,867 |
| Oct 8, 2025 | 25.31 | 26.32 | 25.31 | 26.07 | 26.07 | 3.88% | 42,172 |
| Oct 7, 2025 | 25.18 | 25.18 | 24.76 | 25.10 | 25.10 | 0.17% | 16,999 |
| Oct 6, 2025 | 24.84 | 25.06 | 24.33 | 25.05 | 25.05 | 2.85% | 13,987 |
| Oct 3, 2025 | 24.26 | 24.76 | 24.26 | 24.36 | 24.36 | -0.02% | 1,404 |
| Oct 2, 2025 | 25.01 | 25.10 | 24.37 | 24.37 | 24.36 | -1.36% | 6,420 |
| Oct 1, 2025 | 24.30 | 24.70 | 24.20 | 24.70 | 24.70 | 1.11% | 3,436 |
| Sep 30, 2025 | 24.00 | 24.64 | 24.00 | 24.43 | 24.43 | 2.02% | 8,324 |
| Sep 29, 2025 | 23.98 | 24.10 | 23.85 | 23.95 | 23.95 | 1.34% | 4,283 |
| Sep 26, 2025 | 24.04 | 24.04 | 23.40 | 23.63 | 23.63 | -1.85% | 4,108 |
| Sep 25, 2025 | 23.74 | 24.30 | 23.74 | 24.08 | 24.08 | 1.44% | 7,259 |
| Sep 24, 2025 | 23.85 | 23.85 | 23.42 | 23.74 | 23.73 | -0.58% | 7,698 |
| Sep 23, 2025 | 23.99 | 24.30 | 23.58 | 23.87 | 23.87 | -1.52% | 6,742 |
| Sep 22, 2025 | 24.18 | 24.26 | 23.94 | 24.24 | 24.04 | -1.46% | 4,862 |
| Sep 19, 2025 | 24.20 | 24.60 | 23.85 | 24.60 | 24.39 | -1.46% | 9,694 |
| Sep 18, 2025 | 24.43 | 24.97 | 24.22 | 24.97 | 24.75 | 3.03% | 4,772 |
| Sep 17, 2025 | 23.64 | 24.28 | 23.64 | 24.23 | 24.03 | 1.90% | 3,458 |
| Sep 16, 2025 | 23.71 | 23.82 | 23.60 | 23.78 | 23.58 | 0.10% | 6,713 |
| Sep 15, 2025 | 23.35 | 23.76 | 23.35 | 23.76 | 23.55 | 1.23% | 8,811 |
| Sep 12, 2025 | 23.29 | 23.69 | 23.17 | 23.47 | 23.27 | -3.61% | 25,341 |
| Sep 11, 2025 | 24.59 | 24.94 | 24.22 | 24.34 | 24.14 | -1.28% | 9,382 |
| Sep 10, 2025 | 24.12 | 24.68 | 24.12 | 24.66 | 24.45 | 2.28% | 18,004 |
| Sep 9, 2025 | 23.86 | 24.11 | 23.86 | 24.11 | 23.90 | 1.61% | 7,059 |
| Sep 8, 2025 | 23.50 | 23.86 | 23.50 | 23.73 | 23.53 | 0.05% | 1,731 |
| Sep 5, 2025 | 24.27 | 24.27 | 23.56 | 23.72 | 23.51 | -3.50% | 7,426 |
| Sep 4, 2025 | 24.41 | 24.65 | 24.24 | 24.57 | 24.36 | 1.06% | 4,015 |
| Sep 3, 2025 | 24.42 | 24.42 | 24.18 | 24.32 | 24.11 | -0.43% | 7,797 |
| Sep 2, 2025 | 24.25 | 24.80 | 24.23 | 24.42 | 24.21 | -3.90% | 10,362 |
| Aug 29, 2025 | 25.47 | 25.47 | 25.27 | 25.41 | 25.20 | -1.19% | 5,012 |
| Aug 28, 2025 | 25.17 | 25.81 | 25.17 | 25.72 | 25.50 | 2.95% | 15,132 |
| Aug 27, 2025 | 25.00 | 25.18 | 24.98 | 24.98 | 24.77 | -0.02% | 5,079 |
| Aug 26, 2025 | 24.48 | 24.98 | 24.41 | 24.98 | 24.77 | 3.64% | 10,200 |
| Aug 25, 2025 | 24.22 | 24.30 | 24.01 | 24.11 | 23.90 | -0.30% | 5,569 |
| Aug 22, 2025 | 24.23 | 24.53 | 23.99 | 24.18 | 23.97 | 0.74% | 19,404 |
| Aug 21, 2025 | 23.91 | 24.00 | 23.82 | 24.00 | 23.80 | -0.41% | 2,101 |
| Aug 20, 2025 | 23.79 | 24.10 | 23.70 | 24.10 | 23.89 | 1.01% | 52,970 |
| Aug 19, 2025 | 23.94 | 24.34 | 23.86 | 23.86 | 23.66 | -0.42% | 14,783 |
| Aug 18, 2025 | 23.38 | 24.12 | 23.27 | 23.96 | 23.76 | 2.22% | 8,587 |
| Aug 15, 2025 | 25.02 | 25.02 | 23.20 | 23.44 | 23.24 | -9.26% | 36,084 |
| Aug 14, 2025 | 24.91 | 26.70 | 24.57 | 25.83 | 25.61 | -3.03% | 60,283 |
| Aug 13, 2025 | 27.83 | 27.83 | 26.60 | 26.64 | 26.41 | -2.89% | 106,901 |
| Aug 12, 2025 | 26.85 | 27.53 | 26.85 | 27.43 | 27.20 | 2.16% | 22,716 |
| Aug 11, 2025 | 28.33 | 28.33 | 26.64 | 26.85 | 26.63 | -3.30% | 40,542 |
| Aug 8, 2025 | 26.78 | 27.85 | 26.78 | 27.77 | 27.53 | 5.48% | 17,645 |
| Aug 7, 2025 | 26.39 | 26.39 | 25.90 | 26.33 | 26.10 | 1.88% | 7,398 |
| Aug 6, 2025 | 25.23 | 25.84 | 25.23 | 25.84 | 25.62 | 5.07% | 8,567 |
| Aug 5, 2025 | 25.57 | 25.57 | 24.59 | 24.59 | 24.39 | -2.89% | 2,571 |
| Aug 4, 2025 | 25.01 | 25.33 | 25.00 | 25.33 | 25.11 | 3.91% | 3,144 |
| Aug 1, 2025 | 24.25 | 24.55 | 23.98 | 24.37 | 24.16 | -2.82% | 9,202 |
| Jul 31, 2025 | 25.52 | 25.89 | 25.08 | 25.08 | 24.87 | -0.54% | 5,572 |
| Jul 30, 2025 | 25.32 | 25.38 | 25.14 | 25.21 | 25.00 | 0.91% | 15,621 |
| Jul 29, 2025 | 25.56 | 25.56 | 24.96 | 24.99 | 24.77 | - | 2,074 |
| Jul 28, 2025 | 24.98 | 25.02 | 24.59 | 24.99 | 24.77 | -2.33% | 5,568 |
| Jul 25, 2025 | 25.36 | 25.60 | 25.22 | 25.58 | 25.36 | 0.93% | 9,768 |
| Jul 24, 2025 | 25.08 | 25.35 | 25.08 | 25.35 | 25.13 | -0.64% | 5,365 |
| Jul 23, 2025 | 25.33 | 25.59 | 25.27 | 25.51 | 25.29 | 1.09% | 18,221 |
| Jul 22, 2025 | 25.41 | 25.46 | 25.24 | 25.24 | 25.02 | -0.51% | 6,124 |
| Jul 21, 2025 | 24.97 | 25.56 | 24.97 | 25.37 | 25.15 | 0.79% | 13,658 |
| Jul 18, 2025 | 25.50 | 25.66 | 25.17 | 25.17 | 24.95 | -0.94% | 5,049 |
| Jul 17, 2025 | 24.88 | 25.51 | 24.88 | 25.41 | 25.19 | 2.90% | 10,885 |