AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
2.540
+0.070 (2.83%)
Mar 6, 2026, 11:31 AM EST - Market open
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.67 | 2.82 | 2.40 | 2.47 | 2.47 | -8.86% | 1,769,342 |
| Mar 4, 2026 | 2.53 | 2.79 | 2.53 | 2.71 | 2.71 | 4.63% | 1,114,198 |
| Mar 3, 2026 | 2.42 | 2.59 | 2.28 | 2.59 | 2.59 | 4.44% | 1,718,715 |
| Mar 2, 2026 | 2.58 | 2.63 | 2.46 | 2.48 | 2.48 | -9.82% | 2,516,476 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -5.82% | 1,890,525 |
| Feb 26, 2026 | 2.93 | 2.94 | 2.76 | 2.92 | 2.92 | -1.35% | 1,680,253 |
| Feb 25, 2026 | 2.85 | 3.16 | 2.76 | 2.96 | 2.96 | 2.42% | 1,607,297 |
| Feb 24, 2026 | 2.57 | 3.06 | 2.50 | 2.89 | 2.89 | 15.14% | 2,480,979 |
| Feb 23, 2026 | 2.68 | 2.81 | 2.50 | 2.51 | 2.51 | -5.28% | 1,826,820 |
| Feb 20, 2026 | 3.22 | 3.24 | 2.64 | 2.65 | 2.65 | -19.21% | 2,526,186 |
| Feb 19, 2026 | 2.75 | 3.43 | 2.65 | 3.28 | 3.28 | 18.84% | 1,585,726 |
| Feb 18, 2026 | 2.95 | 2.99 | 2.75 | 2.76 | 2.76 | -3.83% | 861,290 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.78 | 2.87 | 2.87 | -2.38% | 753,120 |
| Feb 13, 2026 | 2.87 | 3.04 | 2.84 | 2.94 | 2.94 | 3.52% | 1,447,116 |
| Feb 12, 2026 | 3.00 | 3.07 | 2.78 | 2.84 | 2.84 | -5.02% | 2,135,625 |
| Feb 11, 2026 | 3.18 | 3.24 | 2.99 | 2.99 | 2.99 | -5.38% | 778,848 |
| Feb 10, 2026 | 3.37 | 3.51 | 3.13 | 3.16 | 3.16 | -6.78% | 674,223 |
| Feb 9, 2026 | 3.29 | 3.47 | 3.15 | 3.39 | 3.39 | 2.42% | 1,142,202 |
| Feb 6, 2026 | 3.09 | 3.41 | 3.09 | 3.31 | 3.31 | 9.24% | 1,164,231 |
| Feb 5, 2026 | 3.29 | 3.48 | 3.03 | 3.03 | 3.03 | -13.68% | 1,239,208 |
| Feb 4, 2026 | 3.34 | 3.59 | 3.02 | 3.51 | 3.51 | 5.41% | 1,334,910 |
| Feb 3, 2026 | 3.16 | 3.40 | 3.00 | 3.33 | 3.33 | 4.39% | 1,122,869 |
| Feb 2, 2026 | 3.10 | 3.25 | 3.02 | 3.19 | 3.19 | -1.54% | 753,521 |
| Jan 30, 2026 | 3.33 | 3.51 | 3.15 | 3.24 | 3.24 | -0.31% | 1,140,600 |
| Jan 29, 2026 | 3.50 | 3.50 | 2.98 | 3.25 | 3.25 | -5.25% | 2,003,746 |
| Jan 28, 2026 | 3.75 | 3.96 | 3.42 | 3.43 | 3.43 | -9.02% | 1,984,857 |
| Jan 27, 2026 | 4.10 | 4.11 | 3.70 | 3.77 | 3.77 | -7.37% | 1,174,478 |
| Jan 26, 2026 | 4.36 | 4.42 | 4.01 | 4.07 | 4.07 | -9.56% | 697,809 |
| Jan 23, 2026 | 4.23 | 4.54 | 4.16 | 4.50 | 4.50 | 7.14% | 684,480 |
| Jan 22, 2026 | 4.05 | 4.40 | 4.04 | 4.20 | 4.20 | 4.48% | 805,095 |
| Jan 21, 2026 | 4.06 | 4.27 | 3.95 | 4.02 | 4.02 | -0.74% | 1,115,582 |
| Jan 20, 2026 | 4.21 | 4.33 | 3.99 | 4.05 | 4.05 | -9.19% | 1,059,369 |
| Jan 16, 2026 | 4.75 | 4.77 | 4.31 | 4.46 | 4.46 | -5.31% | 802,530 |
| Jan 15, 2026 | 4.78 | 5.03 | 4.57 | 4.71 | 4.71 | -1.46% | 609,240 |
| Jan 14, 2026 | 4.54 | 4.86 | 4.40 | 4.78 | 4.78 | 5.52% | 851,952 |
| Jan 13, 2026 | 4.94 | 5.02 | 4.50 | 4.53 | 4.53 | -8.85% | 937,927 |
| Jan 12, 2026 | 4.32 | 5.15 | 4.16 | 4.97 | 4.97 | 12.19% | 1,937,571 |
| Jan 9, 2026 | 4.54 | 4.58 | 4.10 | 4.43 | 4.43 | -2.64% | 1,142,712 |
| Jan 8, 2026 | 4.11 | 4.59 | 4.07 | 4.55 | 4.55 | 8.33% | 1,310,597 |
| Jan 7, 2026 | 4.01 | 4.38 | 4.01 | 4.20 | 4.20 | 4.22% | 875,477 |
| Jan 6, 2026 | 4.27 | 4.29 | 4.00 | 4.03 | 4.03 | -5.18% | 1,329,770 |
| Jan 5, 2026 | 4.58 | 4.64 | 4.11 | 4.25 | 4.25 | -7.41% | 2,034,616 |
| Jan 2, 2026 | 4.60 | 4.80 | 4.43 | 4.59 | 4.59 | 2.46% | 1,026,929 |
| Dec 31, 2025 | 4.45 | 4.87 | 4.25 | 4.48 | 4.48 | - | 1,595,556 |
| Dec 30, 2025 | 4.11 | 4.78 | 4.10 | 4.48 | 4.48 | 10.62% | 2,182,107 |
| Dec 29, 2025 | 4.51 | 4.62 | 4.02 | 4.05 | 4.05 | -12.72% | 1,804,560 |
| Dec 26, 2025 | 4.60 | 4.69 | 4.47 | 4.64 | 4.64 | 2.43% | 687,456 |
| Dec 24, 2025 | 4.72 | 4.75 | 4.30 | 4.53 | 4.53 | 1.12% | 1,543,976 |
| Dec 23, 2025 | 4.05 | 4.81 | 3.76 | 4.48 | 4.48 | 9.27% | 4,118,362 |
| Dec 22, 2025 | 4.97 | 5.15 | 4.08 | 4.10 | 4.10 | -18.16% | 3,905,448 |