Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Direxion Daily CSCO Bear 1X ETF (CSCS)

14.14
-0.23 (-1.63%)
NASDAQ · Last Trade: Oct 24th, 11:27 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily CSCO Bear 1X ETF (CSCS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202614.3714.3714.1014.1412,08014.14
10/22/202614.2214.4914.2214.3714,43814.37
10/21/202614.0614.0613.9614.017,70514.01
10/20/202614.1914.1914.0714.123,36014.12
10/19/202613.8914.1413.8914.1415,06114.14
10/16/202613.9714.0113.8314.0115,95914.01
10/15/202613.4513.7913.4213.6924,61913.69
10/14/202613.0513.2813.0513.283,71513.28
10/13/202613.2613.2613.0713.0826,97913.08
10/12/202612.8113.1712.8113.075,54413.07
10/09/202612.9913.0512.7212.724,58612.72
10/08/202612.9013.1312.8713.1216,29713.12
10/07/202612.8312.8912.7912.8311,71812.83
10/06/202613.1613.1612.7912.793,16112.79
10/05/202613.4813.5513.3613.4180,78513.41
10/02/202613.5113.5113.4413.46107,84913.46
10/01/202614.0414.0613.9413.9515,78513.95
9/30/202614.0514.0714.0514.071,96214.07
9/29/202614.2414.2414.1614.1930914.19
9/28/202614.1514.2114.1514.2178614.21
9/25/202614.1314.2014.1314.2032614.20
9/24/202614.3714.3714.1814.181,77214.18
9/23/202614.2614.2614.2214.221,99214.22
9/22/202613.8114.3613.8114.222,38214.22
9/21/202613.9013.9713.7213.742,41013.63
9/18/202613.9713.9713.9413.9556113.84
9/17/202613.8913.8913.7313.8615,14313.75
9/16/202613.8714.2013.7914.1916,95614.08
9/15/202613.7613.9113.7613.902,23513.79
9/14/202613.8713.8813.6913.886,81113.77
9/11/202613.9013.9013.6313.6510,88513.54
9/10/202614.1114.2614.0514.2512,01814.13
9/09/202613.9214.0013.9214.0086813.89
9/08/202614.0614.0614.0014.044,23113.92
9/04/202613.9814.0213.8814.0220,56013.91
9/03/202614.1114.2013.9814.093,72513.98
9/02/202613.8414.0913.8413.9834,64313.87
9/01/202613.8714.0113.8713.962,16713.84
8/31/202613.9113.9113.7713.846,96213.73
8/28/202613.7613.9113.7613.9166413.80
8/27/202613.6213.6613.6213.6312,34013.52
8/26/202613.6413.6913.6113.612,04213.50
8/25/202613.6413.7913.6413.7513,47513.64
8/24/202613.8213.9413.8213.861,40113.75
8/21/202613.8013.8013.6413.759,25913.64
8/20/202613.8413.9713.6913.9410,61013.82
8/19/202613.7313.8113.6113.8121,20713.70
8/18/202613.7413.8413.6313.6811,85913.57
8/17/202613.5113.5813.4513.537,22013.42
8/14/202613.5313.8713.5313.6919,38713.58
8/13/202613.4513.6313.2113.4996,51813.38
8/12/202612.4912.5712.3612.40215,65012.30
8/11/202612.6612.7712.6112.7715,80312.67
8/10/202612.4312.5612.3812.5618,69012.46
8/07/202612.7212.8612.6612.666,43912.56
8/06/202612.7912.7912.6312.7312,23212.62
8/05/202612.3412.6412.3412.641,26512.54
8/04/202612.6712.8612.6312.633,56412.53
8/03/202613.3313.3313.3013.3032313.20
7/31/202613.3413.4813.2513.263,25313.15
7/30/202613.5413.6113.5213.554,17313.44
7/29/202613.2113.6913.2113.696,57513.58
7/28/202613.5213.5413.2013.355,36413.24
7/27/202613.5413.6113.4513.462,96313.35
7/24/202613.6613.6713.4913.501,38713.39