MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSCS — Direxion Daily CSCO Bear 1X ETF
NasdaqDirexion Daily CSCO Bear 1X ETF
$13.45
-0.50(-3.55%)
- O
- 13.51
- H
- 13.51
- L
- 13.44
- V
- 107.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.45
Period Return-45.95%
Period High$25.62
Period Low$12.08
Avg Daily Volume5.7K
Total Trading Days321
CSCS — Historical OHLCV Price & Volume Table
Jun 25, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.51 | $13.51 | $13.44 | $13.45 | $-0.50 | -3.55% | 107,847 | $13.45 | $13.44 $13.51 |
| Oct 1, 2026 | $14.04 | $14.06 | $13.94 | $13.95 | $-0.12 | -0.86% | 15,786 | $13.96 | $13.94 $14.06 |
| Sep 30, 2026 | $14.05 | $14.07 | $14.05 | $14.07 | $-0.12 | -0.87% | 1,963 | $14.06 | $14.05 $14.07 |
| Sep 29, 2026 | $14.24 | $14.24 | $14.16 | $14.19 | $-0.02 | -0.12% | 310 | $14.21 | $14.16 $14.24 |
| Sep 28, 2026 | $14.15 | $14.21 | $14.15 | $14.21 | +$0.01 | +0.07% | 786 | $14.17 | $14.15 $14.21 |
| Sep 25, 2026 | $14.13 | $14.20 | $14.13 | $14.20 | +$0.02 | +0.14% | 326 | $14.13 | $14.13 $14.20 |
| Sep 24, 2026 | $14.37 | $14.37 | $14.18 | $14.18 | $-0.05 | -0.32% | 1,773 | $14.30 | $14.18 $14.37 |
| Sep 23, 2026 | $14.26 | $14.26 | $14.22 | $14.22 | +$0.00 | +0.00% | 1,992 | $14.25 | $14.22 $14.26 |
| Sep 22, 2026 | $13.81 | $14.36 | $13.81 | $14.22 | +$0.48 | +3.47% | 3,692 | $14.25 | $13.81 $14.36 |
| Sep 21, 2026 | $13.90 | $13.97 | $13.72 | $13.74 | $-0.21 | -1.49% | 2,411 | $13.87 | $13.72 $13.97 |
| Sep 18, 2026 | $13.97 | $13.97 | $13.94 | $13.95 | +$0.09 | +0.65% | 561 | $13.98 | $13.94 $13.97 |
| Sep 17, 2026 | $13.89 | $13.89 | $13.73 | $13.86 | $-0.33 | -2.35% | 15,144 | $13.84 | $13.73 $13.89 |
| Sep 16, 2026 | $13.87 | $14.20 | $13.79 | $14.19 | +$0.30 | +2.13% | 16,957 | $14.16 | $13.79 $14.20 |
| Sep 15, 2026 | $13.76 | $13.91 | $13.76 | $13.90 | +$0.01 | +0.10% | 2,235 | $13.87 | $13.76 $13.91 |
| Sep 14, 2026 | $13.87 | $13.89 | $13.69 | $13.89 | +$0.24 | +1.72% | 6,812 | $13.72 | $13.69 $13.89 |
| Sep 11, 2026 | $13.90 | $13.90 | $13.63 | $13.65 | $-0.60 | -4.18% | 10,885 | $13.71 | $13.63 $13.90 |
| Sep 10, 2026 | $14.11 | $14.26 | $14.05 | $14.25 | +$0.24 | +1.74% | 12,019 | $14.10 | $14.05 $14.26 |
| Sep 9, 2026 | $13.92 | $14.00 | $13.92 | $14.00 | $-0.03 | -0.24% | 869 | $13.96 | $13.92 $14.00 |
| Sep 8, 2026 | $14.06 | $14.06 | $14.00 | $14.04 | +$0.02 | +0.11% | 4,231 | $14.02 | $14.00 $14.06 |
| Sep 4, 2026 | $13.99 | $14.02 | $13.88 | $14.02 | $-0.07 | -0.50% | 20,560 | $13.93 | $13.88 $14.02 |
| Sep 3, 2026 | $14.11 | $14.20 | $13.98 | $14.09 | +$0.11 | +0.79% | 3,726 | $14.09 | $13.98 $14.20 |
| Sep 2, 2026 | $13.84 | $14.09 | $13.84 | $13.98 | +$0.02 | +0.18% | 34,644 | $14.08 | $13.84 $14.09 |
| Sep 1, 2026 | $13.87 | $14.01 | $13.87 | $13.96 | +$0.12 | +0.83% | 2,167 | $13.99 | $13.87 $14.01 |
| Aug 31, 2026 | $13.91 | $13.91 | $13.77 | $13.84 | $-0.07 | -0.49% | 7,162 | $13.88 | $13.77 $13.91 |
| Aug 28, 2026 | $13.76 | $13.91 | $13.76 | $13.91 | +$0.28 | +2.04% | 664 | $13.82 | $13.76 $13.91 |
| Aug 27, 2026 | $13.62 | $13.66 | $13.62 | $13.63 | +$0.02 | +0.18% | 12,340 | $13.65 | $13.62 $13.66 |
| Aug 26, 2026 | $13.64 | $13.69 | $13.61 | $13.61 | $-0.14 | -1.04% | 2,042 | $13.65 | $13.61 $13.69 |
| Aug 25, 2026 | $13.64 | $13.79 | $13.64 | $13.75 | $-0.11 | -0.82% | 13,475 | $13.77 | $13.64 $13.79 |
| Aug 24, 2026 | $13.82 | $13.94 | $13.82 | $13.86 | +$0.11 | +0.82% | 1,401 | $13.84 | $13.82 $13.94 |
| Aug 21, 2026 | $13.80 | $13.80 | $13.64 | $13.75 | $-0.18 | -1.32% | 9,259 | $13.74 | $13.64 $13.80 |