Dark

CSCS
Direxion Daily CSCO Bear 1X ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)1,263

12.46Bid 12.61Ask 0.15Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	12.6700	12.8637	12.6300	12.6300	-5.060%	3,564	0.000%
2026-08-03	13.3300	13.3300	13.3031	13.3031	+0.361%	323	-5.060%
2026-07-31	13.3400	13.4800	13.2500	13.2552	-2.142%	3,253	-4.717%
2026-07-30	13.5399	13.6100	13.5200	13.5454	-1.056%	4,173	-6.758%
2026-07-29	13.2101	13.6899	13.2101	13.6899	+2.564%	6,725	-7.742%
2026-07-28	13.5200	13.5400	13.2000	13.3477	-0.834%	5,585	-5.377%
2026-07-27	13.5400	13.6100	13.4450	13.4600	-0.296%	2,963	-6.166%
2026-07-24	13.6600	13.6700	13.4900	13.5000	-1.215%	1,387	-6.444%
2026-07-23	13.6200	13.7000	13.5600	13.6660	-0.430%	9,816	-7.581%
2026-07-22	13.5800	13.7250	13.5800	13.7250	-0.012%	3,081	-7.978%
2026-07-21	13.7250	13.8400	13.7250	13.7267	-1.351%	10,644	-7.990%
2026-07-20	13.7000	13.9250	13.6418	13.9147	+1.161%	6,301	-9.233%
2026-07-17	14.0300	14.0300	13.6650	13.7550	-2.056%	4,935	-8.179%
2026-07-16	14.0700	14.2700	14.0437	14.0437	+1.840%	6,345	-10.066%
2026-07-15	13.6000	13.8400	13.6000	13.7900	+4.708%	1,406	-8.412%
2026-07-14	12.9100	13.1700	12.9100	13.1700	+1.796%	3,641	-4.100%
2026-07-13	12.9001	12.9500	12.8900	12.9377	+1.632%	1,292	-2.378%
2026-07-10	13.0610	13.0610	12.7300	12.7300	-2.546%	3,447	-0.786%
2026-07-09	13.2600	13.2600	12.9300	13.0626	-3.739%	3,513	-3.312%
2026-07-08	13.8400	13.8400	13.5700	13.5700	-1.897%	6,195	-6.927%
2026-07-07	13.6200	13.8324	13.6200	13.8324	+1.784%	3,714	-8.693%
2026-07-06	13.4900	13.5900	13.4900	13.5900	-1.316%	4,666	-7.064%
2026-07-02	13.7200	13.8200	13.7200	13.7712	+3.633%	2,924	-8.287%
2026-07-01	13.4200	13.4200	13.2884	13.2884	+0.479%	1,695	-4.955%
2026-06-30	13.1700	13.2500	13.0700	13.2250	-0.036%	2,895	-4.499%
2026-06-29	13.4200	13.4200	13.2000	13.2297	-3.424%	4,862	-4.533%
2026-06-26	13.5200	13.6988	13.4100	13.6988	+4.451%	9,202	-7.802%
2026-06-25	13.0400	13.1500	12.9650	13.1150	+0.885%	3,838	-3.698%
2026-06-24	13.0400	13.0400	12.8000	13.0000	+0.932%	15,483	-2.846%
2026-06-23	13.1300	13.1900	12.8600	12.8800	-0.348%	5,322	-1.941%
2026-06-22	12.9300	12.9300	12.9200	12.9250	-1.663%	1,213	-2.282%
2026-06-18	13.2900	13.2900	13.0800	13.1436	-1.854%	6,923	-3.908%
2026-06-17	13.2600	13.3919	13.2200	13.3919	+2.069%	2,274	-5.689%
2026-06-16	13.0700	13.1650	13.0700	13.1204	+0.376%	1,918	-3.738%
2026-06-15	13.0000	13.1200	12.9800	13.0712	+0.819%	4,868	-3.375%
2026-06-12	12.9100	12.9650	12.8700	12.9650	+0.816%	1,474	-2.584%
2026-06-11	13.2500	13.2500	12.8300	12.8600	-2.509%	12,841	-1.788%
2026-06-10	13.1100	13.2100	13.0500	13.1909	+1.157%	4,068	-4.252%
2026-06-09	12.7100	13.3650	12.7000	13.0400	+3.077%	8,740	-3.144%
2026-06-08	12.7950	12.7950	12.5700	12.6507	-2.022%	3,625	-0.164%
2026-06-05	12.5600	12.9118	12.5600	12.9118	+6.401%	13,526	-2.182%
2026-06-04	12.6400	12.6800	12.0800	12.1350	-2.647%	10,306	+4.079%
2026-06-03	12.5100	12.5100	12.2800	12.4650	+1.100%	4,957	+1.324%
2026-06-02	12.5700	12.5700	12.3250	12.3294	-5.558%	8,318	+2.438%
2026-06-01	13.2400	13.2800	13.0300	13.0550	-0.647%	2,691	-3.255%
2026-05-29	13.4300	13.4300	13.0600	13.1400	-1.277%	12,927	-3.881%
2026-05-28	13.2100	13.3700	13.2100	13.3100	+0.733%	710	-5.109%
2026-05-27	13.4100	13.4100	13.1800	13.2132	-1.136%	4,728	-4.414%
2026-05-26	13.2900	13.4890	13.2900	13.3650	+1.962%	10,919	-5.499%
2026-05-22	13.2600	13.4100	13.1078	13.1078	-2.004%	6,311	-3.645%
2026-05-21	13.9300	13.9300	13.3600	13.3758	-3.528%	7,765	-5.576%
2026-05-20	13.6100	13.8649	13.5600	13.8649	+0.989%	6,528	-8.907%
2026-05-19	13.4550	13.7600	13.3700	13.7291	+2.924%	10,548	-8.006%
2026-05-18	13.4300	13.6500	13.3200	13.3391	-0.500%	76,147	-5.316%
2026-05-15	13.7800	13.8500	13.4000	13.4061	-1.208%	38,122	-5.789%
2026-05-14	13.5100	13.9400	13.1700	13.5700	-14.005%	200,623	-6.927%
2026-05-13	16.0700	16.0900	15.7800	15.7800	-2.653%	209,329	-19.962%
2026-05-12	16.3750	16.4400	16.2100	16.2100	-1.038%	3,954	-22.085%
2026-05-11	16.4600	16.4600	16.3500	16.3800	-2.063%	4,179	-22.894%
2026-05-08	16.7250	16.7250	16.7250	16.7250	-4.842%	51	-24.484%
2026-05-07	17.5761	17.5761	17.5761	17.5761	-0.447%	117	-28.141%
2026-05-06	17.6550	17.6550	17.6550	17.6550	+2.767%	304	-28.462%
2026-05-05	17.1797	17.1797	17.1797	17.1797	-1.718%	32	-26.483%
2026-05-04	17.4900	17.4900	17.4800	17.4800	-0.710%	557	-27.746%
2026-05-01	17.6050	17.6050	17.6050	17.6050	-0.283%	21	-28.259%
2026-04-30	17.9600	17.9600	17.6550	17.6550	-2.341%	176	-28.462%
2026-04-29	18.4200	18.4200	18.0783	18.0783	-2.987%	213	-30.137%
2026-04-28	18.6850	18.7800	18.6000	18.6350	+1.581%	510	-32.224%
2026-04-27	18.4300	18.4300	18.3450	18.3450	+0.852%	298	-31.153%
2026-04-24	18.1900	18.1900	18.1900	18.1900	-0.465%	7	-30.566%
2026-04-23	18.1410	18.2750	18.1410	18.2750	+1.522%	1,157	-30.889%
2026-04-22	17.9900	18.0010	17.9700	18.0010	-0.244%	1,176	-29.837%
2026-04-21	18.0450	18.0450	18.0450	18.0450	-2.301%	57	-30.008%
2026-04-20	18.4700	18.4700	18.4700	18.4700	-1.748%	289	-31.619%
2026-04-17	19.0200	19.0200	18.7986	18.7986	-1.993%	189	-32.814%
2026-04-16	19.6200	19.6200	19.1809	19.1809	-2.412%	103	-34.153%
2026-04-15	19.7100	19.7100	19.6550	19.6550	+0.204%	194	-35.742%
2026-04-14	19.8100	19.8100	19.6100	19.6150	-0.305%	3,936	-35.611%
2026-04-13	19.7800	19.8300	19.6750	19.6750	-0.122%	1,030	-35.807%
2026-04-10	19.3900	19.7599	19.3900	19.6991	+1.307%	979	-35.885%
2026-04-09	19.1600	19.4450	19.1300	19.4450	+0.372%	477	-35.048%
2026-04-08	19.7400	19.8200	19.3730	19.3730	-3.661%	848	-34.806%
2026-04-07	20.3200	20.3200	20.1092	20.1092	-0.226%	468	-37.193%
2026-04-06	20.5400	20.5400	20.1547	20.1547	-1.804%	2,098	-37.335%
2026-04-02	20.9300	20.9300	20.5250	20.5250	-1.755%	148	-38.465%
2026-04-01	20.6800	20.8916	20.6700	20.8916	-0.449%	990	-39.545%
2026-03-31	20.9200	20.9859	20.9200	20.9859	-0.614%	1,634	-39.817%
2026-03-30	20.4800	21.1156	20.4800	21.1156	+3.635%	794	-40.186%
2026-03-27	20.2900	20.4400	20.2900	20.3750	+2.671%	277	-38.012%
2026-03-26	19.7800	19.8700	19.6700	19.8450	-0.451%	3,716	-36.357%
2026-03-25	19.9000	19.9900	19.8500	19.9350	-1.215%	2,565	-36.644%
2026-03-24	20.6700	20.6700	20.1802	20.1802	-3.045%	308	-37.414%
2026-03-23	20.6500	20.8139	20.6500	20.8139	-1.537%	228	-39.319%
2026-03-20	20.8600	21.2700	20.8600	21.1389	+1.124%	351	-40.252%
2026-03-19	21.1800	21.1800	20.8900	20.9039	-1.093%	626	-39.581%
2026-03-18	20.5600	21.1400	20.5600	21.1350	+2.126%	470	-40.241%
2026-03-17	20.5600	20.6950	20.5600	20.6950	-0.457%	129	-38.971%
2026-03-16	20.7300	20.8700	20.7100	20.7900	-0.830%	694	-39.250%
2026-03-13	20.9641	20.9641	20.9641	20.9641	-0.621%	6	-39.754%
2026-03-12	21.0600	21.0950	21.0600	21.0950	+0.572%	108	-40.128%
2026-03-11	21.0200	21.1100	20.9700	20.9750	-0.661%	351	-39.785%
2026-03-10	20.9600	21.1146	20.8500	21.1146	-1.894%	545	-40.184%
2026-03-09	21.7000	21.7000	21.5223	21.5223	+3.150%	506	-41.317%
2026-03-06	20.6800	20.8650	20.6700	20.8650	+1.805%	466	-39.468%
2026-03-05	20.6400	20.6400	20.4950	20.4950	+1.060%	364	-38.375%
2026-03-04	20.6700	20.6700	20.2800	20.2800	-2.430%	111	-37.722%
2026-03-03	20.9100	20.9100	20.7300	20.7850	+0.654%	340	-39.235%
2026-03-02	20.8000	20.8800	20.6500	20.6500	-0.076%	334	-38.838%
2026-02-27	21.0600	21.0600	20.6657	20.6657	-1.545%	357	-38.884%
2026-02-26	20.7600	21.0062	20.7590	20.9900	+1.254%	10,110	-39.828%
2026-02-25	20.8200	20.8200	20.7300	20.7300	-1.192%	1,053	-39.074%
2026-02-24	20.9800	20.9800	20.9800	20.9800	-0.718%	46	-39.800%
2026-02-23	20.8900	21.1317	20.8900	21.1317	+1.883%	1,304	-40.232%
2026-02-20	20.7900	20.9000	20.7412	20.7412	-0.474%	722	-39.107%
2026-02-19	20.9200	20.9200	20.7200	20.8400	-0.478%	2,097	-39.395%
2026-02-18	21.1310	21.1310	20.9400	20.9400	-1.827%	1,057	-39.685%
2026-02-17	21.2200	21.3297	21.2200	21.3297	+0.234%	267	-40.787%
2026-02-13	22.1800	22.1800	21.2700	21.2800	-2.430%	2,278	-40.648%
2026-02-12	20.8900	21.8300	20.7000	21.8100	+11.963%	34,914	-42.091%
2026-02-11	19.2800	19.5590	19.2800	19.4796	+1.061%	27,916	-35.163%
2026-02-10	19.0000	19.2751	19.0000	19.2751	+0.235%	418	-34.475%
2026-02-09	19.6000	19.6000	19.1800	19.2300	-1.974%	5,043	-34.321%
2026-02-06	19.6172	19.6172	19.6172	19.6172	-2.940%	78	-35.618%
2026-02-05	20.2114	20.2114	20.2114	20.2114	-1.432%	154	-37.511%
2026-02-04	20.4800	20.5050	20.4800	20.5050	+2.295%	284	-38.405%
2026-02-03	20.0450	20.0450	20.0450	20.0450	-3.117%	218	-36.992%
2026-02-02	20.6900	20.6900	20.6900	20.6900	-2.887%	102	-38.956%
2026-01-30	21.3050	21.3050	21.3050	21.3050	+0.259%	13	-40.718%
2026-01-29	21.2500	21.2500	21.2500	21.2500	+0.616%	4	-40.565%
2026-01-28	21.2000	21.2000	21.1200	21.1200	-0.213%	384	-40.199%
2026-01-27	21.3200	21.3200	21.1650	21.1650	-2.263%	1,083	-40.326%
2026-01-26	21.6550	21.6550	21.6550	21.6550	-3.239%	79	-41.676%
2026-01-23	22.4700	22.4700	22.3800	22.3800	-0.267%	161	-43.566%
2026-01-22	22.5500	22.5500	22.4400	22.4400	-0.932%	145	-43.717%
2026-01-21	22.6512	22.6512	22.6512	22.6512	-0.347%	156	-44.241%
2026-01-20	22.3100	22.7300	22.3100	22.7300	+2.503%	247	-44.435%
2026-01-16	22.3650	22.3650	22.1750	22.1750	+0.068%	237	-43.044%
2026-01-15	22.0650	22.1600	21.9010	22.1600	-1.094%	1,241	-43.005%
2026-01-14	22.4700	22.4700	22.4050	22.4050	+1.340%	166	-43.629%
2026-01-13	22.2200	22.2200	22.1088	22.1088	-1.957%	803	-42.873%
2026-01-12	22.5500	22.5500	22.5500	22.5500	-0.111%	28	-43.991%
2026-01-09	22.5750	22.5750	22.5750	22.5750	+0.155%	23	-44.053%
2026-01-08	22.5100	22.6300	22.5100	22.5400	+0.940%	1,693	-43.966%
2026-01-07	22.2100	22.3300	22.2100	22.3300	+0.767%	332	-43.439%
2026-01-06	22.1650	22.1650	22.0772	22.1600	+0.522%	362	-43.005%
2026-01-05	22.0300	22.0450	22.0300	22.0450	+0.639%	345	-42.708%
2026-01-02	21.8400	21.9050	21.7000	21.9050	+0.736%	1,056	-42.342%
2025-12-31	21.6600	21.7450	21.6500	21.7450	+0.636%	1,014	-41.918%
2025-12-30	21.5900	21.6076	21.5400	21.6076	+0.337%	1,051	-41.548%
2025-12-29	21.3500	21.6000	21.3500	21.5350	+0.560%	2,170	-41.351%
2025-12-26	21.4150	21.4150	21.4150	21.4150	+0.047%	1	-41.023%
2025-12-24	21.4500	21.4500	21.3250	21.4050	-0.163%	201	-40.995%
2025-12-23	21.4700	21.4700	21.3900	21.4400	-0.510%	1,103	-41.091%
2025-12-22	21.5100	21.5500	21.4400	21.5500	+0.373%	1,568	-41.392%
2025-12-19	21.4799	21.4799	21.3000	21.4700	-1.738%	3,616	-41.174%
2025-12-18	21.8550	21.8550	21.6400	21.8497	-1.267%	1,482	-42.196%
2025-12-17	21.9690	22.1300	21.9400	22.1300	+2.100%	2,009	-42.928%
2025-12-16	21.7000	21.7000	21.5100	21.6748	+0.813%	1,876	-41.730%
2025-12-15	21.6400	21.6700	21.4000	21.5000	-0.670%	14,417	-41.256%
2025-12-12	21.2500	21.6450	21.2500	21.6450	+1.910%	1,919	-41.649%
2025-12-11	21.2100	21.2750	21.1800	21.2394	+1.430%	1,079	-40.535%
2025-12-10	21.1050	21.2000	20.9400	20.9400	-1.086%	1,073	-39.685%
2025-12-09	21.2200	21.2600	21.1700	21.1700	-0.773%	1,146	-40.340%
2025-12-08	21.3350	21.3350	21.3350	21.3350	-1.089%	6	-40.801%
2025-12-05	21.5500	21.6400	21.5300	21.5700	-0.208%	1,322	-41.446%
2025-12-04	21.6400	21.7450	21.6150	21.6150	-0.023%	1,105	-41.568%
2025-12-03	21.7200	21.7500	21.6200	21.6200	-1.053%	1,085	-41.582%
2025-12-02	22.1200	22.1200	21.8500	21.8500	-1.198%	1,026	-42.197%
2025-12-01	22.1150	22.1150	22.1150	22.1150	+1.075%	5	-42.889%
2025-11-28	21.8799	21.8799	21.8799	21.8799	-0.906%	97	-42.276%
2025-11-26	22.0800	22.0900	22.0800	22.0800	+0.467%	609	-42.799%
2025-11-25	21.8610	21.9774	21.8300	21.9774	-0.188%	1,331	-42.532%
2025-11-24	21.9100	22.0200	21.9000	22.0187	-0.232%	2,947	-42.640%
2025-11-21	22.0900	22.0900	21.8000	22.0700	-0.777%	17,900	-42.773%
2025-11-20	21.1000	22.2429	21.0100	22.2429	+3.809%	4,099	-43.218%
2025-11-19	21.4000	21.5800	21.3000	21.4268	-1.236%	1,675	-41.055%
2025-11-18	21.6426	21.8800	21.5500	21.6950	+0.393%	5,159	-41.784%
2025-11-17	21.3440	21.6500	21.1700	21.6100	+0.442%	2,200	-41.555%
2025-11-14	21.9809	21.9809	21.4300	21.5150	-0.858%	2,443	-41.297%
2025-11-13	21.2600	21.9200	21.2600	21.7013	-4.521%	17,875	-41.801%
2025-11-12	23.1300	23.1390	22.7200	22.7289	-3.116%	14,157	-44.432%
2025-11-11	23.4600	23.4600	23.4600	23.4600	+0.557%	68	-46.164%
2025-11-10	23.3300	23.3300	23.3300	23.3300	-1.478%	24	-45.864%
2025-11-07	23.6800	23.6800	23.6800	23.6800	+0.053%	38	-46.664%
2025-11-06	23.6710	23.6710	23.6675	23.6675	+1.447%	189	-46.636%
2025-11-05	23.3300	23.3300	23.3300	23.3300	+0.242%	36	-45.864%
2025-11-04	23.2736	23.2736	23.2736	23.2736	+2.958%	5	-45.733%
2025-11-03	22.6050	22.6050	22.6050	22.6050	-1.739%	20	-44.127%
2025-10-31	23.0800	23.0800	23.0050	23.0050	-0.152%	153	-45.099%
2025-10-30	23.0400	23.0400	23.0400	23.0400	-2.331%	10	-45.182%
2025-10-29	22.9300	23.5900	22.9300	23.5900	+1.756%	1,002	-46.460%
2025-10-28	23.1828	23.1828	23.1828	23.1828	-1.688%	28	-45.520%
2025-10-27	23.5808	23.5808	23.5808	23.5808	-0.963%	133	-46.439%
2025-10-24	23.8100	23.8100	23.8100	23.8100	-0.481%	41	-46.955%
2025-10-23	23.9250	23.9250	23.9250	23.9250	+0.483%	91	-47.210%
2025-10-22	23.8100	23.8100	23.8100	23.8100	+0.294%	38	-46.955%
2025-10-21	23.7403	23.7403	23.7403	23.7403	-0.167%	106	-46.799%
2025-10-20	23.7800	23.7800	23.7800	23.7800	-0.710%	22	-46.888%
2025-10-17	23.9500	23.9500	23.9500	23.9500	-1.521%	83	-47.265%
2025-10-16	24.3200	24.3200	24.3200	24.3200	+0.510%	96	-48.067%
2025-10-15	24.2000	24.2000	24.1967	24.1967	-0.955%	124	-47.803%
2025-10-14	25.1400	25.1400	24.4300	24.4300	-1.878%	1,669	-48.301%
2025-10-13	24.8976	24.8976	24.8976	24.8976	+0.739%	31	-49.272%
2025-10-10	24.7150	24.7150	24.7150	24.7150	+2.915%	8	-48.897%
2025-10-09	24.0150	24.0150	24.0150	24.0150	+0.450%	5	-47.408%
2025-10-08	23.9074	23.9074	23.9074	23.9074	-1.878%	4	-47.171%
2025-10-07	24.3650	24.3650	24.3650	24.3650	-0.105%	55	-48.163%
2025-10-06	24.3907	24.3907	24.3907	24.3907	-1.352%	77	-48.218%
2025-10-03	24.5400	24.7250	24.5400	24.7250	+0.118%	827	-48.918%
2025-10-02	24.6395	24.6990	24.6395	24.6958	+0.550%	1,416	-48.858%
2025-10-01	24.5606	24.5606	24.5606	24.5606	-0.544%	74	-48.576%
2025-09-30	24.6950	24.6950	24.6950	24.6950	-1.067%	7	-48.856%
2025-09-29	24.9613	24.9613	24.9613	24.9613	-0.612%	0	-49.402%
2025-09-26	25.1150	25.1150	25.1150	25.1150	+1.005%	40	-49.711%
2025-09-25	24.8650	24.8650	24.8650	24.8650	-0.827%	2	-49.206%
2025-09-24	25.0724	25.0724	25.0724	25.0724	+0.371%	0	-49.626%
2025-09-23	24.9797	24.9797	24.9797	24.9797	-0.618%	58	-49.439%
2025-09-22	25.1350	25.1350	25.1350	25.1350	+0.762%	38	-49.751%
2025-09-19	24.9450	24.9450	24.9450	24.9450	+0.747%	104	-49.369%
2025-09-18	24.8948	24.8948	24.7600	24.7600	-1.520%	344	-48.990%
2025-09-17	25.1421	25.1421	25.1421	25.1421	-0.931%	0	-49.766%
2025-09-16	25.3785	25.3785	25.3785	25.3785	-0.112%	40	-50.233%
2025-09-15	25.4070	25.4070	25.4070	25.4070	-0.599%	85	-50.289%
2025-09-12	25.5601	25.5601	25.5601	25.5601	+1.790%	88	-50.587%
2025-09-11	25.1106	25.1106	25.1106	25.1106	+0.684%	20	-49.703%
2025-09-10	24.9401	24.9401	24.9401	24.9401	-1.188%	12	-49.359%
2025-09-09	25.2400	25.2400	25.2400	25.2400	-0.708%	104	-49.960%
2025-09-08	25.4200	25.4200	25.4200	25.4200	-0.011%	146	-50.315%
2025-09-05	25.3200	25.4229	25.3200	25.4229	+1.793%	101	-50.320%
2025-09-04	24.9750	24.9750	24.9750	24.9750	-0.538%	0	-49.429%
2025-09-03	25.1100	25.1100	25.1100	25.1100	+0.280%	26	-49.701%
2025-09-02	25.0400	25.0400	25.0400	25.0400	+1.851%	26	-49.561%
2025-08-29	24.5850	24.5850	24.5850	24.5850	+0.598%	2	-48.627%
2025-08-28	24.4389	24.4389	24.4389	24.4389	-1.476%	2	-48.320%
2025-08-27	24.8050	24.8050	24.8050	24.8050	+0.066%	248	-49.083%
2025-08-26	25.0599	25.0599	24.7887	24.7887	-1.811%	177	-49.049%
2025-08-25	25.2459	25.2459	25.2459	25.2459	+0.103%	14	-49.972%
2025-08-22	25.2200	25.2200	25.2200	25.2200	-0.274%	62	-49.921%
2025-08-21	25.2893	25.2893	25.2893	25.2893	+0.140%	85	-50.058%
2025-08-20	25.2539	25.2539	25.2539	25.2539	-0.340%	139	-49.988%
2025-08-19	25.5000	25.5000	25.3400	25.3400	+0.220%	1,746	-50.158%
2025-08-18	25.2845	25.2845	25.2845	25.2845	-1.310%	42	-50.048%
2025-08-15	25.2700	25.6200	25.2700	25.6200	+4.644%	602	-50.703%
2025-08-14	24.2910	24.4830	24.2910	24.4830	+1.516%	1,125	-48.413%
2025-08-13	24.1299	24.1299	24.1174	24.1174	+1.421%	3,837	-47.631%
2025-08-12	23.7795	23.7795	23.7795	23.7795	-1.063%	58	-46.887%
2025-08-11	23.9000	24.0350	23.9000	24.0350	+1.714%	661	-47.452%
2025-08-08	23.6300	23.6300	23.6300	23.6300	-2.755%	22	-46.551%
2025-08-07	24.2995	24.2995	24.2995	24.2995	-0.919%	1	-48.024%
2025-08-06	24.8300	24.8300	24.5250	24.5250	-2.485%	103	-48.502%
2025-08-05	25.1300	25.1500	25.1300	25.1500	+1.370%	135	-49.781%
2025-08-04	24.8100	24.8100	24.8100	24.8100	-1.917%	95	-49.093%
2025-08-01	25.2950	25.2950	25.2950	25.2950	+1.412%	100	-50.069%
2025-07-31	24.9428	24.9428	24.9428	24.9428	+0.265%	88	-49.364%
2025-07-30	24.7500	24.8770	24.7500	24.8770	-0.436%	1,401	-49.230%
2025-07-29	24.9859	24.9859	24.9859	24.9859	+0.020%	41	-49.451%
2025-07-28	24.9809	24.9809	24.9809	24.9809	+1.158%	40	-49.441%
2025-07-25	24.6950	24.6950	24.6950	24.6950	-0.464%	84	-48.856%
2025-07-24	24.8100	24.8100	24.8100	24.8100	+0.344%	2	-49.093%
2025-07-23	24.7250	24.7250	24.7250	24.7250	-0.583%	8	-48.918%
2025-07-22	24.8700	24.8700	24.8700	24.8700	+0.282%	0	-49.216%
2025-07-21	24.8000	24.8000	24.8000	24.8000	-0.342%	10	-49.073%
2025-07-18	24.8850	24.8850	24.8850	24.8850	+0.444%	44	-49.247%
2025-07-17	24.8100	24.8100	24.7750	24.7750	-1.393%	301	-49.021%
2025-07-16	25.1250	25.1250	25.1250	25.1250	-0.238%	39	-49.731%
2025-07-15	25.1850	25.1850	25.1850	25.1850	+0.962%	76	-49.851%
2025-07-14	25.0800	25.0800	24.9450	24.9450	+0.201%	1,005	-49.369%
2025-07-11	24.8950	24.8950	24.8950	24.8950	+1.158%	0	-49.267%
2025-07-10	24.6700	24.6700	24.6100	24.6100	+0.908%	135	-48.679%
2025-07-09	24.3885	24.3885	24.3885	24.3885	-1.088%	1	-48.213%
2025-07-08	24.6568	24.6568	24.6568	24.6568	+0.435%	12	-48.777%
2025-07-07	24.7600	24.7600	24.5010	24.5500	+0.635%	1,649	-48.554%
2025-07-03	24.3950	24.3950	24.3950	24.3950	-1.653%	4	-48.227%
2025-07-02	24.8050	24.8050	24.8050	24.8050	+0.899%	1	-49.083%
2025-07-01	24.5841	24.5841	24.5841	24.5841	+0.495%	7	-48.625%
2025-06-30	24.4631	24.4631	24.4631	24.4631	-1.695%	3	-48.371%
2025-06-25	24.8850	24.8850	24.8850	24.8850	+4,394.311%	1	-49.247%
2004-03-01	0.5537	0.5537	0.5537	0.5537	+0.036%	26,000	+2,181.019%
2004-02-26	0.5540	0.5540	0.5535	0.5535	-0.126%	236,600	+2,181.843%
2004-02-25	0.5513	0.5544	0.5513	0.5542	+0.126%	317,200	+2,178.961%
2004-02-24	0.5529	0.5544	0.5529	0.5535	-0.036%	2,000,700	+2,181.843%
2004-02-23	0.5540	0.5542	0.5527	0.5537	0.000%	764,400	+2,181.019%
2004-02-20	0.5527	0.5537	0.5527	0.5537	+0.181%	156,000	+2,181.019%
2004-02-19	0.5529	0.5529	0.5527	0.5527	0.000%	118,300	+2,185.146%
2004-02-18	0.5527	0.5527	0.5527	0.5527	+0.072%	20,800	+2,185.146%
2004-02-17	0.5521	0.5523	0.5521	0.5523	+0.036%	311,324	+2,186.801%
2004-02-13	0.5521	0.5521	0.5521	0.5521	0.000%	946,400	+2,187.629%
2004-02-12	0.5521	0.5533	0.5521	0.5521	+0.036%	577,200	+2,187.629%
2004-02-11	0.5519	0.5519	0.5519	0.5519	-1.517%	218,400	+2,188.458%
2004-02-10	0.5569	0.5612	0.5548	0.5604	0.000%	2,377,700	+2,153.747%
2004-02-09	0.5606	0.5606	0.5604	0.5604	0.000%	135,200	+2,153.747%
2004-02-06	0.5600	0.5606	0.5600	0.5604	+0.107%	301,600	+2,153.747%
2004-02-05	0.5577	0.5612	0.5577	0.5598	+0.072%	334,984	+2,156.163%
2004-02-04	0.5602	0.5608	0.5592	0.5594	-0.285%	1,328,860	+2,157.776%
2004-02-03	0.5640	0.5640	0.5590	0.5610	+0.394%	275,496	+2,151.337%
2004-02-02	0.5588	0.5588	0.5588	0.5588	0.000%	312,000	+2,160.200%
2004-01-29	0.5588	0.5588	0.5588	0.5588	+0.018%	49,400	+2,160.200%
2004-01-28	0.5587	0.5587	0.5587	0.5587	0.000%	42,484	+2,160.605%
2004-01-27	0.5588	0.5588	0.5565	0.5587	0.000%	1,518,400	+2,160.605%
2004-01-26	0.5640	0.5640	0.5587	0.5587	0.000%	10,400	+2,160.605%
2004-01-23	0.5587	0.5587	0.5587	0.5587	0.000%	379,600	+2,160.605%
2004-01-22	0.5585	0.5587	0.5585	0.5587	+0.036%	394,680	+2,160.605%
2004-01-21	0.5540	0.5596	0.5540	0.5585	0.000%	748,800	+2,161.415%
2004-01-20	0.5585	0.5585	0.5585	0.5585	+0.414%	119,600	+2,161.415%
2004-01-16	0.5558	0.5585	0.5558	0.5562	-0.412%	248,040	+2,170.766%
2004-01-15	0.5585	0.5585	0.5585	0.5585	0.000%	213,200	+2,161.415%
2004-01-14	0.5540	0.5585	0.5540	0.5585	0.000%	130,000	+2,161.415%
2004-01-13	0.5579	0.5600	0.5579	0.5585	+0.143%	346,320	+2,161.415%
2004-01-12	0.5538	0.5579	0.5538	0.5577	-0.107%	130,000	+2,164.658%
2004-01-09	0.5538	0.5585	0.5538	0.5583	+0.360%	280,852	+2,162.225%
2004-01-08	0.5560	0.5567	0.5558	0.5563	-0.358%	192,400	+2,170.358%
2004-01-07	0.5550	0.5585	0.5550	0.5583	+0.251%	447,928	+2,162.225%
2004-01-06	0.5552	0.5569	0.5548	0.5569	0.000%	279,240	+2,167.912%
2004-01-05	0.5548	0.5569	0.5548	0.5569	+0.342%	1,029,600	+2,167.912%
2004-01-02	0.5550	0.5550	0.5550	0.5550	0.000%	166,400	+2,175.676%
2003-12-31	0.5552	0.5571	0.5550	0.5550	0.000%	93,600	+2,175.676%
2003-12-30	0.5550	0.5550	0.5550	0.5550	-0.377%	166,400	+2,175.676%
2003-12-24	0.5571	0.5571	0.5571	0.5571	+0.036%	5,200	+2,167.097%
2003-12-23	0.5571	0.5571	0.5569	0.5569	-0.036%	315,120	+2,167.912%
2003-12-22	0.5552	0.5571	0.5550	0.5571	+0.234%	413,348	+2,167.097%
2003-12-19	0.5565	0.5573	0.5556	0.5558	0.000%	643,500	+2,172.400%
2003-12-18	0.5560	0.5577	0.5558	0.5558	-0.233%	226,200	+2,172.400%
2003-12-17	0.5529	0.5571	0.5385	0.5571	0.000%	391,196	+2,167.097%
2003-12-16	0.5533	0.5571	0.5533	0.5571	0.000%	614,536	+2,167.097%
2003-12-15	0.5562	0.5581	0.5529	0.5571	+0.198%	837,200	+2,167.097%
2003-12-12	0.5529	0.5560	0.5529	0.5560	+0.397%	197,600	+2,171.583%
2003-12-11	0.5565	0.5565	0.5538	0.5538	-0.699%	423,956	+2,180.607%
2003-12-10	0.5481	0.5579	0.5473	0.5577	+1.714%	681,200	+2,164.658%
2003-12-09	0.5521	0.5565	0.5481	0.5483	+0.036%	239,200	+2,203.483%
2003-12-08	0.5483	0.5483	0.5481	0.5481	+0.146%	223,600	+2,204.324%
2003-12-05	0.5477	0.5565	0.5473	0.5473	-0.672%	280,800	+2,207.692%
2003-12-04	0.5500	0.5556	0.5481	0.5510	+0.529%	733,200	+2,192.196%
2003-12-03	0.5481	0.5481	0.5481	0.5481	-0.164%	10,400	+2,204.324%
2003-12-02	0.5558	0.5558	0.5444	0.5490	+0.808%	660,400	+2,200.546%
2003-12-01	0.5546	0.5548	0.5444	0.5446	-1.839%	222,352	+2,219.133%
2003-11-28	0.5548	0.5548	0.5548	0.5548	-0.144%	78,000	+2,176.496%
2003-11-26	0.5404	0.5556	0.5404	0.5556	+1.202%	109,200	+2,173.218%
2003-11-25	0.5538	0.5560	0.5490	0.5490	+0.513%	286,000	+2,200.546%
2003-11-24	0.5481	0.5537	0.5454	0.5462	-0.018%	1,014,000	+2,212.340%
2003-11-21	0.5460	0.5481	0.5460	0.5463	+1.054%	355,420	+2,211.917%
2003-11-20	0.5496	0.5515	0.5406	0.5406	-1.188%	406,640	+2,236.293%
2003-11-19	0.5406	0.5517	0.5406	0.5471	-0.563%	176,800	+2,208.536%
2003-11-18	0.5404	0.5517	0.5404	0.5502	+1.270%	1,497,600	+2,195.529%
2003-11-17	0.5404	0.5481	0.5404	0.5433	-0.586%	278,200	+2,224.682%
2003-11-14	0.5462	0.5531	0.5462	0.5465	+0.055%	630,656	+2,211.070%
2003-11-13	0.5427	0.5508	0.5413	0.5462	-0.763%	673,400	+2,212.340%
2003-11-12	0.5433	0.5517	0.5433	0.5504	+1.028%	568,724	+2,194.695%
2003-11-11	0.5446	0.5471	0.5433	0.5448	-0.384%	468,000	+2,218.282%
2003-11-10	0.5481	0.5512	0.5435	0.5469	-1.424%	523,900	+2,209.380%
2003-11-07	0.5525	0.5671	0.5404	0.5548	+0.416%	1,662,440	+2,176.496%
2003-11-06	0.5481	0.5527	0.5446	0.5525	+0.803%	1,545,804	+2,185.973%
2003-11-05	0.5337	0.5481	0.5337	0.5481	0.000%	482,196	+2,204.324%
2003-11-04	0.5404	0.5481	0.5404	0.5481	+0.883%	325,000	+2,204.324%
2003-11-03	0.5442	0.5479	0.5433	0.5433	-0.531%	140,400	+2,224.682%
2003-10-31	0.5433	0.5462	0.5421	0.5462	0.000%	57,200	+2,212.340%
2003-10-30	0.5462	0.5462	0.5419	0.5462	+0.368%	306,800	+2,212.340%
2003-10-29	0.5460	0.5460	0.5415	0.5442	-0.639%	390,000	+2,220.838%
2003-10-28	0.5404	0.5477	0.5404	0.5477	+1.351%	241,904	+2,206.007%
2003-10-27	0.5404	0.5433	0.5404	0.5404	+0.148%	104,000	+2,237.158%
2003-10-24	0.5377	0.5423	0.5331	0.5396	-0.644%	306,800	+2,240.623%
2003-10-23	0.5385	0.5458	0.5365	0.5431	+0.037%	634,400	+2,225.539%
2003-10-22	0.5433	0.5465	0.5387	0.5429	-0.110%	676,000	+2,226.395%
2003-10-21	0.5437	0.5481	0.5425	0.5435	0.000%	842,400	+2,223.827%
2003-10-20	0.5471	0.5479	0.5435	0.5435	-0.239%	410,800	+2,223.827%
2003-10-17	0.5433	0.5481	0.5433	0.5448	-0.256%	1,383,200	+2,218.282%
2003-10-16	0.5462	0.5481	0.5462	0.5462	0.000%	192,400	+2,212.340%
2003-10-15	0.5477	0.5515	0.5462	0.5462	-0.310%	525,200	+2,212.340%
2003-10-14	0.5462	0.5498	0.5462	0.5479	+0.311%	150,800	+2,205.165%
2003-10-13	0.5462	0.5498	0.5462	0.5462	-0.128%	296,400	+2,212.340%
2003-10-10	0.5471	0.5498	0.5462	0.5469	-0.037%	254,800	+2,209.380%

.dark-mode .KNp80D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNp80D{ color: #333333; background-color: white; border: 2px solid #333333; }CSCSDirexion Daily CSCO Bear 1X ETFstock NASDAQ ETF

CSCS
Direxion Daily CSCO Bear 1X ETF
stock NASDAQ ETF