Skip to main content
Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
20.87
+0.36 (1.78%)
Mar 6, 2026, 4:00 PM EST - Market closed

CSCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.6820.8720.6720.8720.871.81%465
Mar 5, 202620.6420.6420.5020.5020.501.06%364
Mar 4, 202620.6720.6720.2820.2820.28-2.43%111
Mar 3, 202620.9120.9120.7320.7920.790.65%340
Mar 2, 202620.8020.8820.6520.6520.65-0.08%334
Feb 27, 202621.0621.0620.6720.6720.67-1.54%357
Feb 26, 202620.7621.0120.7620.9920.991.25%10,110
Feb 25, 202620.8220.8220.7320.7320.73-1.19%1,053
Feb 24, 202620.9820.9820.9820.9820.98-0.72%46
Feb 23, 202620.8921.1320.8921.1321.131.89%1,304
Feb 20, 202620.7920.9020.7420.7420.74-0.48%722
Feb 19, 202620.9220.9220.7220.8420.84-0.48%2,097
Feb 18, 202621.1321.1320.9420.9420.94-1.83%1,057
Feb 17, 202621.2221.3321.2221.3321.330.23%267
Feb 13, 202622.1822.1821.2721.2821.28-2.43%2,278
Feb 12, 202620.8921.8320.7021.8121.8111.96%34,914
Feb 11, 202619.2819.5619.2819.4819.481.06%27,916
Feb 10, 202619.0019.2819.0019.2819.280.23%418
Feb 9, 202619.6019.6019.1819.2319.23-1.97%5,043
Feb 6, 202619.6219.6219.6219.6219.62-2.94%78
Feb 5, 202620.2120.2120.2120.2120.21-1.43%154
Feb 4, 202620.4820.5120.4820.5120.512.29%284
Feb 3, 202620.0520.0520.0520.0520.05-3.12%218
Feb 2, 202620.6920.6920.6920.6920.69-2.89%115
Jan 30, 202621.3121.3121.3121.3121.310.26%13
Jan 29, 202621.2521.2521.2521.2521.250.62%4
Jan 28, 202621.2021.2021.1221.1221.12-0.21%384
Jan 27, 202621.3221.3221.1721.1721.17-2.26%1,083
Jan 26, 202621.6621.6621.6621.6621.66-3.24%79
Jan 23, 202622.4722.4722.3822.3822.38-0.27%161
Jan 22, 202622.5522.5522.4422.4422.44-0.93%145
Jan 21, 202622.6522.6522.6522.6522.65-0.35%156
Jan 20, 202622.3122.7322.3122.7322.732.50%247
Jan 16, 202622.3722.3722.1822.1822.180.07%237
Jan 15, 202622.0722.1621.9022.1622.16-1.09%1,241
Jan 14, 202622.4722.4722.4122.4122.411.34%166
Jan 13, 202622.2222.2222.1122.1122.11-1.96%803
Jan 12, 202622.5522.5522.5522.5522.55-0.11%28
Jan 9, 202622.5822.5822.5822.5822.580.16%23
Jan 8, 202622.5122.6322.5122.5422.540.94%1,693
Jan 7, 202622.2122.3322.2122.3322.330.77%332
Jan 6, 202622.1722.1722.0822.1622.160.52%362
Jan 5, 202622.0322.0522.0322.0522.050.64%345
Jan 2, 202621.8421.9121.7021.9121.910.74%1,056
Dec 31, 202521.6621.7521.6521.7521.750.63%1,014
Dec 30, 202521.5921.6121.5421.6121.610.34%1,051
Dec 29, 202521.3521.6021.3521.5421.540.56%2,170
Dec 26, 202521.4221.4221.4221.4221.420.05%1
Dec 24, 202521.4521.4521.3321.4121.41-0.16%201
Dec 23, 202521.4721.4721.3921.4421.44-0.51%1,103
Dec 22, 202521.5121.5521.4421.5521.400.37%1,568
Dec 19, 202521.4821.4821.3021.4721.32-1.74%3,616
Dec 18, 202521.8621.8621.6421.8521.70-1.27%1,482
Dec 17, 202521.9722.1321.9422.1321.982.10%2,009
Dec 16, 202521.7021.7021.5121.6821.530.81%1,876
Dec 15, 202521.6421.6721.4021.5021.35-0.67%14,417
Dec 12, 202521.2521.6521.2521.6521.501.91%1,919
Dec 11, 202521.2121.2821.1821.2421.091.43%1,079
Dec 10, 202521.1121.2020.9420.9420.80-1.09%1,073
Dec 9, 202521.2221.2621.1721.1721.03-0.77%1,146
Dec 8, 202521.3421.3421.3421.3421.19-1.09%6
Dec 5, 202521.5521.6421.5321.5721.42-0.21%1,322
Dec 4, 202521.6421.7521.6221.6221.47-0.02%1,105
Dec 3, 202521.7221.7521.6221.6221.47-1.05%1,085
Dec 2, 202522.1222.1221.8521.8521.70-1.20%1,026
Dec 1, 202522.1222.1222.1222.1221.961.07%5
Nov 28, 202521.8821.8821.8821.8821.73-0.91%97
Nov 26, 202522.0822.0922.0822.0821.930.47%609
Nov 25, 202521.8621.9821.8321.9821.83-0.19%1,331
Nov 24, 202521.9122.0221.9022.0221.87-0.23%2,947
Nov 21, 202522.0922.0921.8022.0721.92-0.78%17,900
Nov 20, 202521.1022.2421.0122.2422.093.81%4,099
Nov 19, 202521.4021.5821.3021.4321.28-1.24%1,675
Nov 18, 202521.6421.8821.5521.7021.550.39%5,159
Nov 17, 202521.3421.6521.1721.6121.460.44%2,200
Nov 14, 202521.9821.9821.4321.5221.37-0.86%2,443
Nov 13, 202521.2621.9221.2621.7021.55-4.52%17,875
Nov 12, 202523.1323.1422.7222.7322.57-3.12%14,157
Nov 11, 202523.4623.4623.4623.4623.300.56%68
Nov 10, 202523.3323.3323.3323.3323.17-1.48%24
Nov 7, 202523.6823.6823.6823.6823.520.05%38
Nov 6, 202523.6723.6723.6723.6723.511.45%189
Nov 5, 202523.3323.3323.3323.3323.170.24%36
Nov 4, 202523.2723.2723.2723.2723.112.96%5
Nov 3, 202522.6122.6122.6122.6122.45-1.74%20
Oct 31, 202523.0823.0823.0123.0122.85-0.15%153
Oct 30, 202523.0423.0423.0423.0422.88-2.33%10
Oct 29, 202522.9323.5922.9323.5923.431.76%1,002
Oct 28, 202523.1823.1823.1823.1823.02-1.69%28
Oct 27, 202523.5823.5823.5823.5823.42-0.96%133
Oct 24, 202523.8123.8123.8123.8123.65-0.48%41
Oct 23, 202523.9323.9323.9323.9323.760.48%91
Oct 22, 202523.8123.8123.8123.8123.650.29%38
Oct 21, 202523.7423.7423.7423.7423.58-0.17%106
Oct 20, 202523.7823.7823.7823.7823.62-0.71%22
Oct 17, 202523.9523.9523.9523.9523.79-1.52%83
Oct 16, 202524.3224.3224.3224.3224.150.51%96
Oct 15, 202524.2024.2024.2024.2024.03-0.95%124
Oct 14, 202525.1425.1424.4324.4324.26-1.88%1,669
Oct 13, 202524.9024.9024.9024.9024.730.74%31