AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
5.85
+0.72 (14.04%)
Aug 8, 2025, 4:00 PM - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.09 | 5.98 | 4.96 | 5.85 | 5.85 | 14.04% | 676,220 |
| Aug 7, 2025 | 4.79 | 5.15 | 4.33 | 5.13 | 5.13 | 8.46% | 712,066 |
| Aug 6, 2025 | 5.56 | 5.58 | 4.55 | 4.73 | 4.73 | -14.00% | 1,251,077 |
| Aug 5, 2025 | 4.89 | 5.50 | 4.57 | 5.50 | 5.50 | 14.11% | 1,209,792 |
| Aug 4, 2025 | 4.12 | 5.09 | 3.99 | 4.82 | 4.82 | 18.72% | 1,305,421 |
| Aug 1, 2025 | 3.50 | 4.65 | 3.39 | 4.06 | 4.06 | 17.00% | 1,289,711 |
| Jul 31, 2025 | 3.85 | 4.07 | 3.41 | 3.47 | 3.47 | -9.16% | 465,921 |
| Jul 30, 2025 | 3.80 | 4.03 | 3.72 | 3.82 | 3.82 | 1.87% | 388,516 |
| Jul 29, 2025 | 4.44 | 4.44 | 3.75 | 3.75 | 3.75 | -11.97% | 665,310 |
| Jul 28, 2025 | 4.20 | 4.45 | 4.14 | 4.26 | 4.26 | 1.43% | 388,760 |
| Jul 25, 2025 | 3.72 | 4.27 | 3.57 | 4.20 | 4.20 | 17.15% | 850,100 |
| Jul 24, 2025 | 3.37 | 3.60 | 3.23 | 3.59 | 3.59 | 7.66% | 262,350 |
| Jul 23, 2025 | 3.41 | 3.61 | 3.33 | 3.33 | 3.33 | -2.06% | 199,762 |
| Jul 22, 2025 | 3.62 | 3.75 | 3.27 | 3.40 | 3.40 | -4.23% | 555,678 |
| Jul 21, 2025 | 2.96 | 3.64 | 2.90 | 3.55 | 3.55 | 20.75% | 717,356 |
| Jul 18, 2025 | 3.10 | 3.18 | 2.92 | 2.94 | 2.94 | -2.65% | 339,947 |
| Jul 17, 2025 | 2.97 | 3.21 | 2.92 | 3.02 | 3.02 | 3.07% | 500,037 |
| Jul 16, 2025 | 3.11 | 3.22 | 2.83 | 2.93 | 2.93 | -6.39% | 702,203 |
| Jul 15, 2025 | 3.79 | 3.85 | 3.05 | 3.13 | 3.13 | -16.53% | 610,951 |
| Jul 14, 2025 | 4.13 | 4.13 | 3.48 | 3.75 | 3.75 | -6.25% | 712,760 |
| Jul 11, 2025 | 3.94 | 4.32 | 3.80 | 4.00 | 4.00 | -1.23% | 945,470 |
| Jul 10, 2025 | 3.59 | 4.78 | 3.52 | 4.05 | 4.05 | 12.81% | 1,643,841 |
| Jul 9, 2025 | 3.39 | 3.59 | 3.30 | 3.59 | 3.59 | 10.46% | 588,394 |
| Jul 8, 2025 | 2.79 | 3.46 | 2.79 | 3.25 | 3.25 | 16.49% | 926,567 |
| Jul 7, 2025 | 2.82 | 2.90 | 2.73 | 2.79 | 2.79 | -2.11% | 113,078 |
| Jul 3, 2025 | 2.84 | 2.90 | 2.80 | 2.85 | 2.85 | 1.79% | 95,754 |
| Jul 2, 2025 | 2.75 | 2.85 | 2.74 | 2.80 | 2.80 | 0.36% | 169,844 |
| Jul 1, 2025 | 2.80 | 2.84 | 2.69 | 2.79 | 2.79 | 0.36% | 250,641 |
| Jun 30, 2025 | 2.43 | 2.83 | 2.43 | 2.78 | 2.78 | 13.47% | 573,180 |
| Jun 27, 2025 | 2.63 | 2.63 | 2.41 | 2.45 | 2.45 | -3.54% | 133,855 |
| Jun 26, 2025 | 2.60 | 2.68 | 2.50 | 2.54 | 2.54 | -1.55% | 217,179 |
| Jun 25, 2025 | 2.29 | 2.64 | 2.29 | 2.58 | 2.58 | 13.16% | 405,218 |
| Jun 24, 2025 | 2.18 | 2.29 | 2.15 | 2.28 | 2.28 | 5.56% | 260,079 |
| Jun 23, 2025 | 2.26 | 2.27 | 2.14 | 2.16 | 2.16 | -5.05% | 244,434 |
| Jun 20, 2025 | 2.47 | 2.48 | 2.27 | 2.28 | 2.28 | -10.08% | 302,941 |
| Jun 18, 2025 | 2.45 | 2.57 | 2.42 | 2.53 | 2.53 | 2.85% | 217,794 |
| Jun 17, 2025 | 2.40 | 2.53 | 2.40 | 2.46 | 2.46 | -1.20% | 87,957 |
| Jun 16, 2025 | 2.45 | 2.58 | 2.45 | 2.49 | 2.49 | 5.96% | 131,795 |
| Jun 13, 2025 | 2.48 | 2.50 | 2.32 | 2.35 | 2.35 | -6.37% | 279,012 |
| Jun 12, 2025 | 2.56 | 2.65 | 2.47 | 2.51 | 2.51 | -1.18% | 105,324 |
| Jun 11, 2025 | 2.56 | 2.62 | 2.46 | 2.54 | 2.54 | - | 155,706 |
| Jun 10, 2025 | 2.76 | 2.76 | 2.52 | 2.54 | 2.54 | -8.30% | 241,151 |
| Jun 9, 2025 | 2.84 | 2.85 | 2.73 | 2.77 | 2.77 | -1.07% | 123,997 |
| Jun 6, 2025 | 2.80 | 2.99 | 2.75 | 2.80 | 2.80 | 3.32% | 121,676 |
| Jun 5, 2025 | 2.87 | 2.92 | 2.70 | 2.71 | 2.71 | -2.52% | 104,164 |
| Jun 4, 2025 | 2.86 | 3.09 | 2.76 | 2.78 | 2.78 | -2.80% | 154,085 |
| Jun 3, 2025 | 3.05 | 3.08 | 2.85 | 2.86 | 2.86 | -4.98% | 118,409 |
| Jun 2, 2025 | 2.98 | 3.14 | 2.93 | 3.01 | 3.01 | 2.73% | 131,169 |
| May 30, 2025 | 3.24 | 3.24 | 2.92 | 2.93 | 2.93 | -9.01% | 184,064 |
| May 29, 2025 | 3.31 | 3.31 | 3.16 | 3.22 | 3.22 | 1.26% | 83,264 |