Skip to main content
Direxion Daily CSCO Bear 1X ETF (CSCS)
NASDAQ: CSCS · Real-Time Price · USD
18.64
+0.29 (1.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CSCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6918.7818.6018.7818.782.37%510
Apr 27, 202618.4318.4318.3518.3518.350.85%298
Apr 24, 202618.1918.1918.1918.1918.19-0.47%7
Apr 23, 202618.1418.2818.1418.2818.281.52%1,157
Apr 22, 202617.9918.0017.9718.0018.00-0.24%1,175
Apr 21, 202618.0518.0518.0518.0518.05-2.30%154
Apr 20, 202618.4718.4718.4718.4718.47-1.75%289
Apr 17, 202619.0219.0218.8018.8018.80-1.99%188
Apr 16, 202619.6219.6219.1819.1819.18-2.41%103
Apr 15, 202619.7119.7119.6619.6619.660.20%194
Apr 14, 202619.8119.8119.6119.6219.62-0.30%3,935
Apr 13, 202619.7819.8319.6819.6819.68-0.12%1,030
Apr 10, 202619.3919.7619.3919.7019.701.31%979
Apr 9, 202619.1619.4519.1319.4519.450.37%477
Apr 8, 202619.7419.8219.3719.3719.37-3.66%848
Apr 7, 202620.3220.3220.1120.1120.11-0.23%468
Apr 6, 202620.5420.5420.1620.1620.15-1.80%2,098
Apr 2, 202620.9320.9320.5320.5320.53-1.76%148
Apr 1, 202620.6820.8920.6720.8920.89-0.45%989
Mar 31, 202620.9220.9920.9220.9920.99-0.62%1,633
Mar 30, 202620.4821.1220.4821.1221.123.64%793
Mar 27, 202620.2920.4420.2920.3820.382.67%277
Mar 26, 202619.7819.8719.6719.8519.85-0.45%3,716
Mar 25, 202619.9019.9919.8519.9419.94-1.21%2,565
Mar 24, 202620.6720.6720.1820.1820.18-3.05%308
Mar 23, 202620.6520.8120.6520.8120.69-1.54%228
Mar 20, 202620.8621.2720.8621.1421.011.12%351
Mar 19, 202621.1821.1820.8920.9020.78-1.09%626
Mar 18, 202620.5621.1420.5621.1421.012.13%469
Mar 17, 202620.5620.7020.5620.7020.57-0.46%129
Mar 16, 202620.7320.8720.7120.7920.66-0.83%693
Mar 13, 202620.9620.9620.9620.9620.84-0.62%6
Mar 12, 202621.0621.1021.0621.1020.970.57%108
Mar 11, 202621.0221.1120.9720.9820.85-0.66%350
Mar 10, 202620.9621.1220.8521.1220.99-1.89%545
Mar 9, 202621.7021.7021.5221.5221.393.15%506
Mar 6, 202620.6820.8720.6720.8720.741.81%465
Mar 5, 202620.6420.6420.5020.5020.371.06%364
Mar 4, 202620.6720.6720.2820.2820.16-2.43%111
Mar 3, 202620.9120.9120.7320.7920.660.65%340
Mar 2, 202620.8020.8820.6520.6520.52-0.08%334
Feb 27, 202621.0621.0620.6720.6720.54-1.54%357
Feb 26, 202620.7621.0120.7620.9920.861.25%10,110
Feb 25, 202620.8220.8220.7320.7320.60-1.19%1,053
Feb 24, 202620.9820.9820.9820.9820.85-0.72%46
Feb 23, 202620.8921.1320.8921.1321.001.89%1,304
Feb 20, 202620.7920.9020.7420.7420.61-0.48%722
Feb 19, 202620.9220.9220.7220.8420.71-0.48%2,097
Feb 18, 202621.1321.1320.9420.9420.81-1.83%1,057
Feb 17, 202621.2221.3321.2221.3321.200.23%267
Feb 13, 202622.1822.1821.2721.2821.15-2.43%2,278
Feb 12, 202620.8921.8320.7021.8121.6811.96%34,914
Feb 11, 202619.2819.5619.2819.4819.361.06%27,916
Feb 10, 202619.0019.2819.0019.2819.160.23%418
Feb 9, 202619.6019.6019.1819.2319.11-1.97%5,043
Feb 6, 202619.6219.6219.6219.6219.50-2.94%78
Feb 5, 202620.2120.2120.2120.2120.09-1.43%154
Feb 4, 202620.4820.5120.4820.5120.382.29%284
Feb 3, 202620.0520.0520.0520.0519.92-3.12%218
Feb 2, 202620.6920.6920.6920.6920.56-2.89%115
Jan 30, 202621.3121.3121.3121.3121.170.26%13
Jan 29, 202621.2521.2521.2521.2521.120.62%4
Jan 28, 202621.2021.2021.1221.1220.99-0.21%384
Jan 27, 202621.3221.3221.1721.1721.04-2.26%1,083
Jan 26, 202621.6621.6621.6621.6621.52-3.24%79
Jan 23, 202622.4722.4722.3822.3822.24-0.27%161
Jan 22, 202622.5522.5522.4422.4422.30-0.93%145
Jan 21, 202622.6522.6522.6522.6522.51-0.35%156
Jan 20, 202622.3122.7322.3122.7322.592.50%247
Jan 16, 202622.3722.3722.1822.1822.040.07%237
Jan 15, 202622.0722.1621.9022.1622.02-1.09%1,241
Jan 14, 202622.4722.4722.4122.4122.271.34%166
Jan 13, 202622.2222.2222.1122.1121.97-1.96%803
Jan 12, 202622.5522.5522.5522.5522.41-0.11%28
Jan 9, 202622.5822.5822.5822.5822.440.16%23
Jan 8, 202622.5122.6322.5122.5422.400.94%1,693
Jan 7, 202622.2122.3322.2122.3322.190.77%332
Jan 6, 202622.1722.1722.0822.1622.020.52%362
Jan 5, 202622.0322.0522.0322.0521.910.64%345
Jan 2, 202621.8421.9121.7021.9121.770.74%1,056
Dec 31, 202521.6621.7521.6521.7521.610.63%1,014
Dec 30, 202521.5921.6121.5421.6121.480.34%1,051
Dec 29, 202521.3521.6021.3521.5421.400.56%2,170
Dec 26, 202521.4221.4221.4221.4221.280.05%1
Dec 24, 202521.4521.4521.3321.4121.27-0.16%201
Dec 23, 202521.4721.4721.3921.4421.31-0.51%1,103
Dec 22, 202521.5121.5521.4421.5521.270.37%1,568
Dec 19, 202521.4821.4821.3021.4721.19-1.74%3,616
Dec 18, 202521.8621.8621.6421.8521.57-1.27%1,482
Dec 17, 202521.9722.1321.9422.1321.842.10%2,009
Dec 16, 202521.7021.7021.5121.6821.400.81%1,876
Dec 15, 202521.6421.6721.4021.5021.22-0.67%14,417
Dec 12, 202521.2521.6521.2521.6521.371.91%1,919
Dec 11, 202521.2121.2821.1821.2420.971.43%1,079
Dec 10, 202521.1121.2020.9420.9420.67-1.09%1,073
Dec 9, 202521.2221.2621.1721.1720.90-0.77%1,146
Dec 8, 202521.3421.3421.3421.3421.06-1.09%6
Dec 5, 202521.5521.6421.5321.5721.29-0.21%1,322
Dec 4, 202521.6421.7521.6221.6221.34-0.02%1,105
Dec 3, 202521.7221.7521.6221.6221.34-1.05%1,085