CSCS Historical Prices
Direxion Daily CSCO Bear 1X ETF · daily open, high, low, close & volume
Trading days
249
Period high
23.68
Period low
12.08
Period change
-39.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 13.75 | 13.88 | 13.75 | 13.85 | +1.54% | 5,599 |
| Oct 28, 2026 | 13.69 | 13.69 | 13.64 | 13.64 | +1.00% | 467 |
| Oct 27, 2026 | 13.52 | 13.62 | 13.36 | 13.51 | -0.99% | 7,703 |
| Oct 26, 2026 | 13.89 | 13.89 | 13.63 | 13.64 | -3.51% | 14,757 |
| Oct 23, 2026 | 14.37 | 14.37 | 14.10 | 14.14 | -1.63% | 12,080 |
| Oct 22, 2026 | 14.22 | 14.49 | 14.22 | 14.37 | +2.55% | 14,437 |
| Oct 21, 2026 | 14.06 | 14.06 | 13.96 | 14.01 | -0.76% | 7,705 |
| Oct 20, 2026 | 14.19 | 14.19 | 14.07 | 14.12 | -0.12% | 3,360 |
| Oct 19, 2026 | 13.89 | 14.14 | 13.89 | 14.14 | +0.90% | 15,060 |
| Oct 16, 2026 | 13.97 | 14.01 | 13.83 | 14.01 | +2.34% | 15,959 |
| Oct 15, 2026 | 13.45 | 13.79 | 13.42 | 13.69 | +3.09% | 24,620 |
| Oct 14, 2026 | 13.05 | 13.28 | 13.05 | 13.28 | +1.56% | 3,716 |
| Oct 13, 2026 | 13.26 | 13.26 | 13.07 | 13.08 | +0.08% | 26,981 |
| Oct 12, 2026 | 12.81 | 13.17 | 12.81 | 13.07 | +2.72% | 5,545 |
| Oct 9, 2026 | 12.99 | 13.05 | 12.72 | 12.72 | -3.06% | 4,585 |
| Oct 8, 2026 | 12.90 | 13.13 | 12.87 | 13.12 | +2.26% | 16,297 |
| Oct 7, 2026 | 12.83 | 12.89 | 12.79 | 12.83 | +0.30% | 11,719 |
| Oct 6, 2026 | 13.16 | 13.16 | 12.79 | 12.79 | -4.64% | 3,163 |
| Oct 5, 2026 | 13.48 | 13.55 | 13.36 | 13.41 | -0.33% | 80,786 |
| Oct 2, 2026 | 13.51 | 13.51 | 13.44 | 13.46 | -3.49% | 107,849 |
| Oct 1, 2026 | 14.04 | 14.06 | 13.94 | 13.95 | -0.86% | 15,786 |
| Sep 30, 2026 | 14.05 | 14.07 | 14.05 | 14.07 | -0.87% | 1,963 |
| Sep 29, 2026 | 14.24 | 14.24 | 14.16 | 14.19 | -0.12% | 310 |
| Sep 28, 2026 | 14.15 | 14.21 | 14.15 | 14.21 | +0.07% | 786 |
| Sep 25, 2026 | 14.13 | 14.20 | 14.13 | 14.20 | +0.14% | 326 |
| Sep 24, 2026 | 14.37 | 14.37 | 14.18 | 14.18 | -0.32% | 1,773 |
| Sep 23, 2026 | 14.26 | 14.26 | 14.22 | 14.22 | +0.00% | 1,992 |
| Sep 22, 2026 | 13.81 | 14.36 | 13.81 | 14.22 | +3.47% | 3,692 |
| Sep 21, 2026 | 13.90 | 13.97 | 13.72 | 13.74 | -1.49% | 2,411 |
| Sep 18, 2026 | 13.97 | 13.97 | 13.94 | 13.95 | +0.65% | 561 |
| Sep 17, 2026 | 13.89 | 13.89 | 13.73 | 13.86 | -2.35% | 15,144 |
| Sep 16, 2026 | 13.87 | 14.20 | 13.79 | 14.19 | +2.13% | 16,957 |
| Sep 15, 2026 | 13.76 | 13.91 | 13.76 | 13.90 | +0.10% | 2,235 |
| Sep 14, 2026 | 13.87 | 13.88 | 13.69 | 13.88 | +1.72% | 6,811 |
| Sep 11, 2026 | 13.90 | 13.90 | 13.63 | 13.65 | -2.52% | 10,885 |
| Sep 9, 2026 | 13.92 | 14.00 | 13.92 | 14.00 | -0.24% | 869 |
| Sep 8, 2026 | 14.06 | 14.06 | 14.00 | 14.04 | +0.11% | 4,231 |
| Sep 4, 2026 | 13.98 | 14.02 | 13.88 | 14.02 | -0.50% | 20,560 |
| Sep 3, 2026 | 14.11 | 14.20 | 13.98 | 14.09 | +0.79% | 3,726 |
| Sep 2, 2026 | 13.84 | 14.09 | 13.84 | 13.98 | +1.01% | 34,644 |
| Aug 31, 2026 | 13.91 | 13.91 | 13.77 | 13.84 | -0.49% | 7,162 |
| Aug 28, 2026 | 13.76 | 13.91 | 13.76 | 13.91 | +2.04% | 664 |
| Aug 27, 2026 | 13.62 | 13.66 | 13.62 | 13.63 | +0.18% | 12,340 |
| Aug 26, 2026 | 13.64 | 13.69 | 13.61 | 13.61 | -1.04% | 2,042 |
| Aug 25, 2026 | 13.64 | 13.79 | 13.64 | 13.75 | -0.82% | 13,475 |
| Aug 24, 2026 | 13.82 | 13.94 | 13.82 | 13.86 | +0.82% | 1,401 |
| Aug 21, 2026 | 13.80 | 13.80 | 13.64 | 13.75 | -1.32% | 9,259 |
| Aug 20, 2026 | 13.84 | 13.97 | 13.69 | 13.94 | +0.94% | 10,610 |
| Aug 19, 2026 | 13.73 | 13.81 | 13.61 | 13.81 | +0.92% | 21,207 |
| Aug 18, 2026 | 13.74 | 13.84 | 13.63 | 13.68 | +1.14% | 11,860 |
| Aug 17, 2026 | 13.51 | 13.58 | 13.45 | 13.53 | -1.19% | 7,220 |
| Aug 14, 2026 | 13.53 | 13.87 | 13.53 | 13.69 | +1.48% | 19,386 |
| Aug 13, 2026 | 13.45 | 13.63 | 13.21 | 13.49 | +8.79% | 96,570 |
| Aug 12, 2026 | 12.49 | 12.57 | 12.36 | 12.40 | -2.90% | 216,429 |
| Aug 11, 2026 | 12.66 | 12.77 | 12.61 | 12.77 | +1.68% | 15,843 |
| Aug 10, 2026 | 12.43 | 12.56 | 12.38 | 12.56 | -0.81% | 18,690 |
| Aug 7, 2026 | 12.72 | 12.86 | 12.66 | 12.66 | -0.49% | 6,439 |
| Aug 6, 2026 | 12.79 | 12.79 | 12.63 | 12.73 | +0.65% | 12,232 |
| Aug 5, 2026 | 12.34 | 12.64 | 12.34 | 12.64 | +0.10% | 1,264 |
| Aug 4, 2026 | 12.67 | 12.86 | 12.63 | 12.63 | -5.06% | 3,564 |
| Aug 3, 2026 | 13.33 | 13.33 | 13.30 | 13.30 | +0.36% | 323 |
| Jul 31, 2026 | 13.34 | 13.48 | 13.25 | 13.26 | -2.14% | 3,253 |
| Jul 30, 2026 | 13.54 | 13.61 | 13.52 | 13.55 | -1.06% | 4,173 |
| Jul 29, 2026 | 13.21 | 13.69 | 13.21 | 13.69 | +2.56% | 6,725 |
| Jul 28, 2026 | 13.52 | 13.54 | 13.20 | 13.35 | -0.83% | 5,585 |
| Jul 27, 2026 | 13.54 | 13.61 | 13.45 | 13.46 | -0.30% | 2,945 |
| Jul 24, 2026 | 13.66 | 13.67 | 13.49 | 13.50 | -1.21% | 1,387 |
| Jul 23, 2026 | 13.62 | 13.70 | 13.56 | 13.67 | -0.43% | 9,816 |
| Jul 22, 2026 | 13.58 | 13.72 | 13.58 | 13.72 | -0.01% | 3,081 |
| Jul 21, 2026 | 13.72 | 13.84 | 13.72 | 13.73 | -1.35% | 10,644 |
| Jul 20, 2026 | 13.70 | 13.93 | 13.64 | 13.91 | +1.16% | 6,301 |
| Jul 17, 2026 | 14.03 | 14.03 | 13.66 | 13.76 | -2.06% | 4,935 |
| Jul 16, 2026 | 14.07 | 14.27 | 14.04 | 14.04 | +1.84% | 6,345 |
| Jul 15, 2026 | 13.60 | 13.84 | 13.60 | 13.79 | +4.71% | 1,406 |
| Jul 14, 2026 | 12.91 | 13.17 | 12.91 | 13.17 | +1.80% | 3,641 |
| Jul 13, 2026 | 12.90 | 12.95 | 12.89 | 12.94 | +1.63% | 1,292 |
| Jul 10, 2026 | 13.06 | 13.06 | 12.73 | 12.73 | -2.55% | 3,447 |
| Jul 9, 2026 | 13.26 | 13.26 | 12.93 | 13.06 | -3.74% | 3,513 |
| Jul 8, 2026 | 13.84 | 13.84 | 13.57 | 13.57 | -1.90% | 6,195 |
| Jul 7, 2026 | 13.62 | 13.83 | 13.62 | 13.83 | +1.78% | 3,714 |
| Jul 6, 2026 | 13.49 | 13.59 | 13.49 | 13.59 | -1.32% | 4,666 |
| Jul 2, 2026 | 13.72 | 13.82 | 13.72 | 13.77 | +3.63% | 2,924 |
| Jul 1, 2026 | 13.42 | 13.42 | 13.29 | 13.29 | +0.48% | 1,695 |
| Jun 30, 2026 | 13.17 | 13.25 | 13.07 | 13.22 | -0.04% | 2,895 |
| Jun 29, 2026 | 13.42 | 13.42 | 13.20 | 13.23 | -3.42% | 4,862 |
| Jun 26, 2026 | 13.52 | 13.70 | 13.41 | 13.70 | +4.45% | 9,202 |
| Jun 25, 2026 | 13.04 | 13.15 | 12.96 | 13.12 | +0.88% | 3,838 |
| Jun 24, 2026 | 13.04 | 13.04 | 12.80 | 13.00 | +0.93% | 15,483 |
| Jun 23, 2026 | 13.13 | 13.19 | 12.86 | 12.88 | -0.35% | 5,322 |
| Jun 22, 2026 | 12.93 | 12.93 | 12.92 | 12.93 | -1.66% | 1,213 |
| Jun 18, 2026 | 13.29 | 13.29 | 13.08 | 13.14 | -1.85% | 5,723 |
| Jun 17, 2026 | 13.26 | 13.39 | 13.22 | 13.39 | +2.07% | 2,274 |
| Jun 16, 2026 | 13.07 | 13.16 | 13.07 | 13.12 | +0.38% | 1,918 |
| Jun 15, 2026 | 13.00 | 13.12 | 12.98 | 13.07 | +0.82% | 4,868 |
| Jun 12, 2026 | 12.91 | 12.96 | 12.87 | 12.96 | +0.82% | 1,474 |
| Jun 11, 2026 | 13.25 | 13.25 | 12.83 | 12.86 | -2.51% | 12,841 |
| Jun 10, 2026 | 13.11 | 13.21 | 13.05 | 13.19 | +1.16% | 4,068 |
| Jun 9, 2026 | 12.71 | 13.37 | 12.70 | 13.04 | +3.08% | 8,740 |
| Jun 8, 2026 | 12.79 | 12.79 | 12.57 | 12.65 | -2.02% | 3,625 |
| Jun 5, 2026 | 12.56 | 12.91 | 12.56 | 12.91 | +6.40% | 13,526 |
| Jun 4, 2026 | 12.64 | 12.68 | 12.08 | 12.13 | -2.65% | 10,306 |
| Jun 3, 2026 | 12.51 | 12.51 | 12.28 | 12.46 | +1.10% | 4,957 |
| Jun 2, 2026 | 12.57 | 12.57 | 12.32 | 12.33 | -5.56% | 8,318 |
| Jun 1, 2026 | 13.24 | 13.28 | 13.03 | 13.05 | -0.65% | 2,691 |
| May 29, 2026 | 13.43 | 13.43 | 13.06 | 13.14 | -1.28% | 12,927 |
| May 28, 2026 | 13.21 | 13.37 | 13.21 | 13.31 | +0.73% | 710 |
| May 27, 2026 | 13.41 | 13.41 | 13.18 | 13.21 | -1.14% | 4,728 |
| May 26, 2026 | 13.29 | 13.49 | 13.29 | 13.37 | +1.96% | 10,919 |
| May 22, 2026 | 13.26 | 13.41 | 13.11 | 13.11 | -2.00% | 6,311 |
| May 21, 2026 | 13.93 | 13.93 | 13.36 | 13.38 | -3.53% | 7,765 |
| May 20, 2026 | 13.61 | 13.86 | 13.56 | 13.86 | +0.99% | 6,528 |
| May 19, 2026 | 13.46 | 13.76 | 13.37 | 13.73 | +2.92% | 10,548 |
| May 18, 2026 | 13.43 | 13.65 | 13.32 | 13.34 | -0.50% | 76,147 |
| May 15, 2026 | 13.78 | 13.85 | 13.40 | 13.41 | -1.21% | 38,122 |
| May 14, 2026 | 13.51 | 13.94 | 13.17 | 13.57 | -14.01% | 200,623 |
| May 13, 2026 | 16.07 | 16.09 | 15.78 | 15.78 | -2.65% | 209,329 |
| May 12, 2026 | 16.38 | 16.44 | 16.21 | 16.21 | -1.04% | 3,954 |
| May 11, 2026 | 16.46 | 16.46 | 16.35 | 16.38 | -2.06% | 4,179 |
| May 8, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | -4.84% | 51 |
| May 7, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | -0.45% | 117 |
| May 6, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | +2.77% | 304 |
| May 5, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | -1.72% | 32 |
| May 4, 2026 | 17.49 | 17.49 | 17.48 | 17.48 | -0.71% | 557 |
| May 1, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | -0.28% | 21 |
| Apr 30, 2026 | 17.96 | 17.96 | 17.66 | 17.66 | -2.34% | 176 |
| Apr 29, 2026 | 18.42 | 18.42 | 18.08 | 18.08 | -2.99% | 213 |
| Apr 28, 2026 | 18.68 | 18.78 | 18.60 | 18.64 | +1.58% | 510 |
| Apr 27, 2026 | 18.43 | 18.43 | 18.34 | 18.34 | +0.85% | 298 |
| Apr 24, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | -0.47% | 7 |
| Apr 23, 2026 | 18.14 | 18.27 | 18.14 | 18.27 | +1.52% | 1,157 |
| Apr 22, 2026 | 17.99 | 18.00 | 17.97 | 18.00 | -0.24% | 1,176 |
| Apr 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | -2.30% | 57 |
| Apr 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | -1.75% | 289 |
| Apr 17, 2026 | 19.02 | 19.02 | 18.80 | 18.80 | -1.99% | 189 |
| Apr 16, 2026 | 19.62 | 19.62 | 19.18 | 19.18 | -2.41% | 103 |
| Apr 15, 2026 | 19.71 | 19.71 | 19.66 | 19.66 | +0.20% | 194 |
| Apr 14, 2026 | 19.81 | 19.81 | 19.61 | 19.61 | -0.30% | 3,936 |
| Apr 13, 2026 | 19.78 | 19.83 | 19.68 | 19.68 | -0.12% | 1,030 |
| Apr 10, 2026 | 19.39 | 19.76 | 19.39 | 19.70 | +1.31% | 979 |
| Apr 9, 2026 | 19.16 | 19.45 | 19.13 | 19.45 | +0.37% | 477 |
| Apr 8, 2026 | 19.74 | 19.82 | 19.37 | 19.37 | -3.66% | 848 |
| Apr 7, 2026 | 20.32 | 20.32 | 20.11 | 20.11 | -0.23% | 468 |
| Apr 6, 2026 | 20.54 | 20.54 | 20.15 | 20.15 | -1.80% | 2,098 |
| Apr 2, 2026 | 20.93 | 20.93 | 20.52 | 20.52 | -1.75% | 148 |
| Apr 1, 2026 | 20.68 | 20.89 | 20.67 | 20.89 | -0.45% | 990 |
| Mar 31, 2026 | 20.92 | 20.99 | 20.92 | 20.99 | -0.61% | 1,634 |
| Mar 30, 2026 | 20.48 | 21.12 | 20.48 | 21.12 | +3.63% | 794 |
| Mar 27, 2026 | 20.29 | 20.44 | 20.29 | 20.38 | +2.67% | 277 |
| Mar 26, 2026 | 19.78 | 19.87 | 19.67 | 19.84 | -0.45% | 3,716 |
| Mar 25, 2026 | 19.90 | 19.99 | 19.85 | 19.93 | -1.22% | 2,565 |
| Mar 24, 2026 | 20.67 | 20.67 | 20.18 | 20.18 | -3.04% | 308 |
| Mar 23, 2026 | 20.65 | 20.81 | 20.65 | 20.81 | -1.54% | 228 |
| Mar 20, 2026 | 20.86 | 21.27 | 20.86 | 21.14 | +1.12% | 351 |
| Mar 19, 2026 | 21.18 | 21.18 | 20.89 | 20.90 | -1.09% | 626 |
| Mar 18, 2026 | 20.56 | 21.14 | 20.56 | 21.14 | +2.13% | 470 |
| Mar 17, 2026 | 20.56 | 20.70 | 20.56 | 20.70 | -0.46% | 129 |
| Mar 16, 2026 | 20.73 | 20.87 | 20.71 | 20.79 | -0.83% | 694 |
| Mar 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | -0.62% | 6 |
| Mar 12, 2026 | 21.06 | 21.09 | 21.06 | 21.09 | +0.57% | 108 |
| Mar 11, 2026 | 21.02 | 21.11 | 20.97 | 20.98 | -0.66% | 351 |
| Mar 10, 2026 | 20.96 | 21.11 | 20.85 | 21.11 | -1.89% | 545 |
| Mar 9, 2026 | 21.70 | 21.70 | 21.52 | 21.52 | +3.15% | 506 |
| Mar 6, 2026 | 20.68 | 20.86 | 20.67 | 20.86 | +1.81% | 466 |
| Mar 5, 2026 | 20.64 | 20.64 | 20.50 | 20.50 | +1.06% | 364 |
| Mar 4, 2026 | 20.67 | 20.67 | 20.28 | 20.28 | -2.43% | 111 |
| Mar 3, 2026 | 20.91 | 20.91 | 20.73 | 20.79 | +0.65% | 340 |
| Mar 2, 2026 | 20.80 | 20.88 | 20.65 | 20.65 | -0.08% | 334 |
| Feb 27, 2026 | 21.06 | 21.06 | 20.67 | 20.67 | -1.55% | 357 |
| Feb 26, 2026 | 20.76 | 21.01 | 20.76 | 20.99 | +1.25% | 10,110 |
| Feb 25, 2026 | 20.82 | 20.82 | 20.73 | 20.73 | -1.19% | 1,053 |
| Feb 24, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | -0.72% | 46 |
| Feb 23, 2026 | 20.89 | 21.13 | 20.89 | 21.13 | +1.88% | 1,304 |
| Feb 20, 2026 | 20.79 | 20.90 | 20.74 | 20.74 | -0.47% | 722 |
| Feb 19, 2026 | 20.92 | 20.92 | 20.72 | 20.84 | -0.48% | 2,097 |
| Feb 18, 2026 | 21.13 | 21.13 | 20.94 | 20.94 | -1.83% | 1,057 |
| Feb 17, 2026 | 21.22 | 21.33 | 21.22 | 21.33 | +0.23% | 267 |
| Feb 13, 2026 | 22.18 | 22.18 | 21.27 | 21.28 | -2.43% | 2,278 |
| Feb 12, 2026 | 20.89 | 21.83 | 20.70 | 21.81 | +11.96% | 34,914 |
| Feb 11, 2026 | 19.28 | 19.56 | 19.28 | 19.48 | +1.06% | 27,916 |
| Feb 10, 2026 | 19.00 | 19.28 | 19.00 | 19.28 | +0.23% | 418 |
| Feb 9, 2026 | 19.60 | 19.60 | 19.18 | 19.23 | -1.97% | 5,043 |
| Feb 6, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | -2.94% | 78 |
| Feb 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | -1.43% | 154 |
| Feb 4, 2026 | 20.48 | 20.50 | 20.48 | 20.50 | +2.29% | 284 |
| Feb 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | -3.12% | 218 |
| Feb 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | -2.89% | 115 |
| Jan 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.26% | 13 |
| Jan 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | +0.62% | 4 |
| Jan 28, 2026 | 21.20 | 21.20 | 21.12 | 21.12 | -0.21% | 384 |
| Jan 27, 2026 | 21.32 | 21.32 | 21.16 | 21.16 | -2.26% | 1,083 |
| Jan 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | -3.24% | 79 |
| Jan 23, 2026 | 22.47 | 22.47 | 22.38 | 22.38 | -0.27% | 161 |
| Jan 22, 2026 | 22.55 | 22.55 | 22.44 | 22.44 | -0.93% | 145 |
| Jan 21, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | -0.35% | 156 |
| Jan 20, 2026 | 22.31 | 22.73 | 22.31 | 22.73 | +2.50% | 247 |
| Jan 16, 2026 | 22.36 | 22.36 | 22.18 | 22.18 | +0.07% | 237 |
| Jan 15, 2026 | 22.07 | 22.16 | 21.90 | 22.16 | -1.09% | 1,241 |
| Jan 14, 2026 | 22.47 | 22.47 | 22.41 | 22.41 | +1.34% | 166 |
| Jan 13, 2026 | 22.22 | 22.22 | 22.11 | 22.11 | -1.96% | 803 |
| Jan 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | -0.11% | 28 |
| Jan 9, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | +0.16% | 23 |
| Jan 8, 2026 | 22.51 | 22.63 | 22.51 | 22.54 | +0.94% | 1,693 |
| Jan 7, 2026 | 22.21 | 22.33 | 22.21 | 22.33 | +0.77% | 332 |
| Jan 6, 2026 | 22.16 | 22.16 | 22.08 | 22.16 | +0.52% | 362 |
| Jan 5, 2026 | 22.03 | 22.05 | 22.03 | 22.05 | +0.64% | 345 |
| Jan 2, 2026 | 21.84 | 21.91 | 21.70 | 21.91 | +0.74% | 1,056 |
| Dec 31, 2025 | 21.66 | 21.75 | 21.65 | 21.75 | +0.64% | 1,014 |
| Dec 30, 2025 | 21.59 | 21.61 | 21.54 | 21.61 | +0.34% | 1,051 |
| Dec 29, 2025 | 21.35 | 21.60 | 21.35 | 21.54 | +0.56% | 2,170 |
| Dec 26, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | +0.05% | 1 |
| Dec 24, 2025 | 21.45 | 21.45 | 21.32 | 21.41 | -0.16% | 201 |
| Dec 23, 2025 | 21.47 | 21.47 | 21.39 | 21.44 | -0.51% | 1,103 |
| Dec 22, 2025 | 21.51 | 21.55 | 21.44 | 21.55 | +0.37% | 1,568 |
| Dec 19, 2025 | 21.48 | 21.48 | 21.30 | 21.47 | -1.74% | 3,616 |
| Dec 18, 2025 | 21.86 | 21.86 | 21.64 | 21.85 | -1.27% | 1,482 |
| Dec 17, 2025 | 21.97 | 22.13 | 21.94 | 22.13 | +2.10% | 2,009 |
| Dec 16, 2025 | 21.70 | 21.70 | 21.51 | 21.67 | +0.81% | 1,876 |
| Dec 15, 2025 | 21.64 | 21.67 | 21.40 | 21.50 | -0.67% | 14,417 |
| Dec 12, 2025 | 21.25 | 21.64 | 21.25 | 21.64 | +1.91% | 1,919 |
| Dec 11, 2025 | 21.21 | 21.27 | 21.18 | 21.24 | +1.43% | 1,079 |
| Dec 10, 2025 | 21.11 | 21.20 | 20.94 | 20.94 | -1.09% | 1,073 |
| Dec 9, 2025 | 21.22 | 21.26 | 21.17 | 21.17 | -0.77% | 1,146 |
| Dec 8, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | -1.09% | 6 |
| Dec 5, 2025 | 21.55 | 21.64 | 21.53 | 21.57 | -0.21% | 1,322 |
| Dec 4, 2025 | 21.64 | 21.75 | 21.61 | 21.61 | -0.02% | 1,105 |
| Dec 3, 2025 | 21.72 | 21.75 | 21.62 | 21.62 | -1.05% | 1,085 |
| Dec 2, 2025 | 22.12 | 22.12 | 21.85 | 21.85 | -1.20% | 1,026 |
| Dec 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | +1.07% | 5 |
| Nov 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | -0.91% | 97 |
| Nov 26, 2025 | 22.08 | 22.09 | 22.08 | 22.08 | +0.47% | 609 |
| Nov 25, 2025 | 21.86 | 21.98 | 21.83 | 21.98 | -0.19% | 1,331 |
| Nov 24, 2025 | 21.91 | 22.02 | 21.90 | 22.02 | -0.23% | 2,947 |
| Nov 21, 2025 | 22.09 | 22.09 | 21.80 | 22.07 | -0.78% | 17,900 |
| Nov 20, 2025 | 21.10 | 22.24 | 21.01 | 22.24 | +3.81% | 4,099 |
| Nov 19, 2025 | 21.40 | 21.58 | 21.30 | 21.43 | -1.24% | 1,675 |
| Nov 18, 2025 | 21.64 | 21.88 | 21.55 | 21.70 | +0.39% | 5,159 |
| Nov 17, 2025 | 21.34 | 21.65 | 21.17 | 21.61 | +0.44% | 2,200 |
| Nov 14, 2025 | 21.98 | 21.98 | 21.43 | 21.52 | -0.86% | 2,443 |
| Nov 13, 2025 | 21.26 | 21.92 | 21.26 | 21.70 | -4.52% | 17,875 |
| Nov 12, 2025 | 23.13 | 23.14 | 22.72 | 22.73 | -3.12% | 14,157 |
| Nov 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | +0.56% | 68 |
| Nov 10, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | -1.48% | 24 |
| Nov 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | +0.05% | 38 |
| Nov 6, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | +1.45% | 189 |
| Nov 5, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | +0.24% | 36 |
| Nov 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | +2.96% | 5 |
| Nov 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | -1.74% | 20 |
| Oct 31, 2025 | 23.08 | 23.08 | 23.00 | 23.00 | -0.15% | 153 |
| Oct 30, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | -2.33% | 10 |
Daily open, high, low, close and volume for Direxion Daily CSCO Bear 1X ETF (CSCS). Showing 249 trading days. Unadjusted prices.