AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
8.72
+0.46 (5.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.54 | 9.40 | 8.24 | 8.72 | 8.72 | 5.57% | 323,558 |
| Dec 19, 2024 | 8.76 | 9.06 | 8.17 | 8.26 | 8.26 | -5.71% | 340,489 |
| Dec 18, 2024 | 9.31 | 9.83 | 8.60 | 8.76 | 8.76 | -4.26% | 517,749 |
| Dec 17, 2024 | 8.23 | 9.23 | 7.58 | 9.15 | 9.15 | 12.27% | 740,985 |
| Dec 16, 2024 | 9.05 | 9.07 | 8.02 | 8.15 | 8.15 | -10.44% | 585,919 |
| Dec 13, 2024 | 8.70 | 9.21 | 8.16 | 9.10 | 9.10 | 7.95% | 409,824 |
| Dec 12, 2024 | 9.56 | 9.61 | 8.37 | 8.43 | 8.43 | -11.08% | 464,683 |
| Dec 11, 2024 | 10.93 | 10.93 | 9.41 | 9.48 | 9.48 | -12.95% | 604,582 |
| Dec 10, 2024 | 11.27 | 12.15 | 10.65 | 10.89 | 10.89 | -3.37% | 401,672 |
| Dec 9, 2024 | 11.29 | 12.20 | 11.11 | 11.27 | 11.27 | 1.90% | 267,857 |
| Dec 6, 2024 | 11.33 | 11.88 | 10.90 | 11.06 | 11.06 | -2.04% | 221,280 |
| Dec 5, 2024 | 11.13 | 12.60 | 11.13 | 11.29 | 11.29 | 1.90% | 639,778 |
| Dec 4, 2024 | 12.06 | 12.83 | 11.00 | 11.08 | 11.08 | -9.40% | 578,219 |
| Dec 3, 2024 | 13.20 | 13.90 | 12.20 | 12.23 | 12.23 | -9.00% | 245,169 |
| Dec 2, 2024 | 13.52 | 13.95 | 12.55 | 13.44 | 13.44 | -0.67% | 176,636 |
| Nov 29, 2024 | 14.33 | 14.59 | 12.91 | 13.53 | 13.53 | -6.11% | 185,183 |
| Nov 27, 2024 | 13.90 | 14.41 | 13.48 | 14.41 | 14.41 | 3.67% | 187,055 |
| Nov 26, 2024 | 13.50 | 14.82 | 12.56 | 13.90 | 13.90 | 2.98% | 368,319 |
| Nov 25, 2024 | 13.20 | 13.84 | 12.68 | 13.50 | 13.50 | 7.13% | 145,150 |
| Nov 22, 2024 | 13.92 | 14.13 | 12.56 | 12.60 | 12.60 | -8.38% | 174,542 |
| Nov 21, 2024 | 14.81 | 15.60 | 12.90 | 13.75 | 13.75 | -8.98% | 313,376 |
| Nov 20, 2024 | 14.80 | 15.80 | 14.30 | 15.11 | 15.11 | 2.78% | 115,761 |
| Nov 19, 2024 | 15.60 | 16.20 | 14.20 | 14.70 | 14.70 | -8.13% | 219,013 |
| Nov 18, 2024 | 16.02 | 17.76 | 15.60 | 16.00 | 16.00 | -5.48% | 283,083 |
| Nov 15, 2024 | 15.90 | 17.09 | 15.40 | 16.93 | 16.93 | 4.48% | 342,089 |
| Nov 14, 2024 | 16.99 | 18.61 | 15.95 | 16.20 | 16.20 | -11.03% | 567,680 |
| Nov 13, 2024 | 15.80 | 18.93 | 13.25 | 18.21 | 18.21 | 17.71% | 805,074 |
| Nov 12, 2024 | 11.55 | 16.40 | 11.52 | 15.47 | 15.47 | 36.88% | 1,359,529 |
| Nov 11, 2024 | 17.00 | 18.00 | 11.03 | 11.30 | 11.30 | -38.43% | 926,536 |
| Nov 8, 2024 | 21.00 | 22.00 | 18.02 | 18.36 | 18.36 | -9.13% | 251,562 |
| Nov 7, 2024 | 20.60 | 21.20 | 18.80 | 20.20 | 20.20 | 7.72% | 368,825 |
| Nov 6, 2024 | 25.00 | 25.40 | 16.85 | 18.75 | 18.75 | -54.71% | 1,535,526 |
| Nov 5, 2024 | 44.80 | 44.80 | 40.80 | 41.40 | 41.40 | -7.59% | 177,384 |
| Nov 4, 2024 | 43.60 | 45.80 | 43.00 | 44.80 | 44.80 | 5.66% | 141,385 |
| Nov 1, 2024 | 38.20 | 42.60 | 38.20 | 42.40 | 42.40 | 8.72% | 100,544 |
| Oct 31, 2024 | 40.80 | 40.80 | 38.20 | 39.00 | 39.00 | -2.99% | 107,773 |
| Oct 30, 2024 | 41.80 | 42.60 | 39.80 | 40.20 | 40.20 | -1.95% | 125,434 |
| Oct 29, 2024 | 47.00 | 47.20 | 40.80 | 41.00 | 41.00 | -13.50% | 149,279 |
| Oct 28, 2024 | 51.40 | 51.40 | 47.00 | 47.40 | 47.40 | -7.42% | 130,955 |
| Oct 25, 2024 | 50.80 | 51.90 | 49.50 | 51.20 | 51.20 | 2.81% | 71,901 |
| Oct 24, 2024 | 55.00 | 55.10 | 48.90 | 49.80 | 49.80 | -8.46% | 183,429 |
| Oct 23, 2024 | 52.00 | 55.90 | 51.40 | 54.40 | 54.40 | 3.42% | 244,476 |
| Oct 22, 2024 | 45.00 | 54.40 | 44.40 | 52.60 | 52.60 | 16.37% | 269,640 |
| Oct 21, 2024 | 45.40 | 47.00 | 44.40 | 45.20 | 45.20 | -1.31% | 40,620 |
| Oct 18, 2024 | 46.00 | 46.40 | 44.70 | 45.80 | 45.80 | 1.33% | 50,566 |
| Oct 17, 2024 | 44.00 | 45.48 | 43.40 | 45.20 | 45.20 | 3.20% | 69,825 |
| Oct 16, 2024 | 43.00 | 45.00 | 42.90 | 43.80 | 43.80 | 2.82% | 50,619 |
| Oct 15, 2024 | 44.60 | 44.60 | 42.50 | 42.60 | 42.60 | -4.91% | 69,757 |
| Oct 14, 2024 | 44.00 | 44.85 | 42.50 | 44.80 | 44.80 | 5.66% | 98,271 |
| Oct 11, 2024 | 42.40 | 43.00 | 41.70 | 42.40 | 42.40 | -0.47% | 67,475 |
| Oct 10, 2024 | 42.40 | 43.80 | 42.00 | 42.60 | 42.60 | -0.93% | 46,338 |
| Oct 9, 2024 | 43.80 | 44.60 | 42.40 | 43.00 | 43.00 | -1.38% | 55,722 |
| Oct 8, 2024 | 44.00 | 44.40 | 42.90 | 43.60 | 43.60 | 1.40% | 47,845 |
| Oct 7, 2024 | 44.80 | 45.70 | 42.80 | 43.00 | 43.00 | -4.87% | 94,722 |
| Oct 4, 2024 | 45.80 | 46.60 | 44.60 | 45.20 | 45.20 | -0.44% | 80,766 |
| Oct 3, 2024 | 43.80 | 46.10 | 43.60 | 45.40 | 45.40 | 2.25% | 68,544 |
| Oct 2, 2024 | 44.20 | 45.50 | 43.00 | 44.40 | 44.40 | 0.45% | 52,576 |
| Oct 1, 2024 | 46.80 | 47.40 | 44.00 | 44.20 | 44.20 | -5.56% | 112,105 |
| Sep 30, 2024 | 45.80 | 48.60 | 45.00 | 46.80 | 46.80 | 2.63% | 171,904 |
| Sep 27, 2024 | 46.80 | 48.00 | 45.10 | 45.60 | 45.60 | -0.87% | 77,595 |
| Sep 26, 2024 | 45.40 | 46.50 | 44.58 | 46.00 | 46.00 | 2.68% | 78,149 |
| Sep 25, 2024 | 47.60 | 47.60 | 44.40 | 44.80 | 44.80 | -4.27% | 76,539 |
| Sep 24, 2024 | 42.00 | 48.90 | 41.80 | 46.80 | 46.80 | 4.93% | 118,018 |
| Sep 23, 2024 | 40.80 | 45.60 | 40.40 | 44.60 | 44.60 | 8.78% | 118,810 |
| Sep 20, 2024 | 43.00 | 43.20 | 40.40 | 41.00 | 41.00 | -4.65% | 80,965 |
| Sep 19, 2024 | 43.60 | 44.60 | 42.40 | 43.00 | 43.00 | 1.42% | 96,129 |
| Sep 18, 2024 | 44.20 | 46.00 | 42.20 | 42.40 | 42.40 | -4.07% | 102,172 |
| Sep 17, 2024 | 45.60 | 46.40 | 43.20 | 44.20 | 44.20 | -3.07% | 92,190 |
| Sep 16, 2024 | 42.80 | 46.58 | 42.40 | 45.60 | 45.60 | 6.05% | 115,876 |
| Sep 13, 2024 | 43.00 | 44.20 | 41.60 | 43.00 | 43.00 | 1.42% | 61,115 |
| Sep 12, 2024 | 42.80 | 44.36 | 41.60 | 42.40 | 42.40 | -1.85% | 71,281 |
| Sep 11, 2024 | 44.40 | 44.40 | 42.48 | 43.20 | 43.20 | -2.70% | 110,739 |
| Sep 10, 2024 | 48.00 | 48.00 | 44.20 | 44.40 | 44.40 | -5.13% | 209,932 |
| Sep 9, 2024 | 44.20 | 48.10 | 42.80 | 46.80 | 46.80 | 23.16% | 254,732 |
| Sep 6, 2024 | 40.40 | 41.20 | 37.70 | 38.00 | 38.00 | -5.47% | 88,417 |
| Sep 5, 2024 | 39.00 | 42.40 | 38.90 | 40.20 | 40.20 | 2.03% | 56,955 |
| Sep 4, 2024 | 39.80 | 42.60 | 38.00 | 39.40 | 39.40 | - | 61,468 |
| Sep 3, 2024 | 40.40 | 41.40 | 37.00 | 39.40 | 39.40 | 5.91% | 104,169 |
| Aug 30, 2024 | 35.80 | 39.40 | 35.20 | 37.20 | 37.20 | 2.76% | 62,154 |
| Aug 29, 2024 | 35.00 | 37.00 | 33.60 | 36.20 | 36.20 | 5.85% | 97,485 |
| Aug 28, 2024 | 37.00 | 37.80 | 34.20 | 34.20 | 34.20 | -3.93% | 128,648 |
| Aug 27, 2024 | 37.40 | 40.40 | 35.60 | 35.60 | 35.60 | -26.14% | 306,115 |
| Aug 26, 2024 | 50.00 | 50.20 | 47.60 | 48.20 | 48.20 | -2.43% | 102,529 |
| Aug 23, 2024 | 47.80 | 50.80 | 47.40 | 49.40 | 49.40 | 3.78% | 56,586 |
| Aug 22, 2024 | 50.80 | 51.00 | 47.08 | 47.60 | 47.60 | -6.67% | 113,664 |
| Aug 21, 2024 | 49.60 | 51.16 | 48.60 | 51.00 | 51.00 | 3.66% | 83,444 |
| Aug 20, 2024 | 56.00 | 56.00 | 48.20 | 49.20 | 49.20 | -13.07% | 144,842 |
| Aug 19, 2024 | 58.00 | 58.80 | 54.20 | 56.60 | 56.60 | -0.35% | 111,330 |
| Aug 16, 2024 | 53.20 | 56.80 | 52.80 | 56.80 | 56.80 | 5.97% | 55,832 |
| Aug 15, 2024 | 54.80 | 55.00 | 52.38 | 53.60 | 53.60 | 0.37% | 81,439 |
| Aug 14, 2024 | 49.60 | 55.50 | 48.80 | 53.40 | 53.40 | 6.80% | 130,392 |
| Aug 13, 2024 | 49.60 | 51.20 | 48.10 | 50.00 | 50.00 | 1.21% | 50,872 |
| Aug 12, 2024 | 50.40 | 50.60 | 47.60 | 49.40 | 49.40 | -0.40% | 79,900 |
| Aug 9, 2024 | 52.80 | 52.80 | 48.65 | 49.60 | 49.60 | -5.34% | 106,578 |
| Aug 8, 2024 | 45.20 | 53.60 | 44.40 | 52.40 | 52.40 | 19.09% | 164,181 |
| Aug 7, 2024 | 51.00 | 51.00 | 43.00 | 44.00 | 44.00 | -8.33% | 114,042 |
| Aug 6, 2024 | 43.60 | 51.05 | 43.60 | 48.00 | 48.00 | 18.23% | 137,131 |
| Aug 5, 2024 | 43.00 | 45.60 | 39.60 | 40.60 | 40.60 | -17.48% | 153,796 |
| Aug 2, 2024 | 53.60 | 55.20 | 48.02 | 49.20 | 49.20 | -11.19% | 146,477 |
| Aug 1, 2024 | 58.00 | 59.40 | 54.40 | 55.40 | 55.40 | -5.14% | 128,333 |