AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.960
-0.190 (-4.58%)
At close: Mar 28, 2025, 3:59 PM
3.938
-0.022 (-0.55%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.05 | 4.10 | 3.72 | 3.96 | 3.96 | -4.58% | 185,234 |
| Mar 27, 2025 | 3.71 | 4.28 | 3.55 | 4.15 | 4.15 | 12.77% | 655,173 |
| Mar 26, 2025 | 3.79 | 3.87 | 3.44 | 3.68 | 3.68 | -5.15% | 345,493 |
| Mar 25, 2025 | 4.04 | 4.09 | 3.77 | 3.88 | 3.88 | -3.48% | 229,370 |
| Mar 24, 2025 | 4.08 | 4.13 | 4.02 | 4.02 | 4.02 | - | 246,574 |
| Mar 21, 2025 | 4.19 | 4.19 | 4.01 | 4.02 | 4.02 | -4.51% | 320,600 |
| Mar 20, 2025 | 4.44 | 4.48 | 4.19 | 4.21 | 4.21 | -3.22% | 103,128 |
| Mar 19, 2025 | 4.33 | 4.45 | 4.31 | 4.35 | 4.35 | 0.93% | 88,189 |
| Mar 18, 2025 | 4.49 | 4.60 | 4.26 | 4.31 | 4.31 | -4.01% | 145,875 |
| Mar 17, 2025 | 4.29 | 4.56 | 4.29 | 4.49 | 4.49 | 4.42% | 187,743 |
| Mar 14, 2025 | 4.28 | 4.44 | 4.18 | 4.30 | 4.30 | 3.86% | 163,833 |
| Mar 13, 2025 | 4.66 | 4.69 | 4.07 | 4.14 | 4.14 | -12.10% | 357,282 |
| Mar 12, 2025 | 4.70 | 4.86 | 4.55 | 4.71 | 4.71 | 3.52% | 173,522 |
| Mar 11, 2025 | 4.51 | 4.68 | 4.33 | 4.55 | 4.55 | 0.66% | 194,254 |
| Mar 10, 2025 | 4.85 | 5.00 | 4.51 | 4.52 | 4.52 | -9.78% | 242,149 |
| Mar 7, 2025 | 4.76 | 5.12 | 4.76 | 5.01 | 5.01 | 4.16% | 129,129 |
| Mar 6, 2025 | 5.22 | 5.39 | 4.81 | 4.81 | 4.81 | -13.95% | 194,905 |
| Mar 5, 2025 | 4.64 | 6.00 | 4.63 | 5.59 | 5.59 | 21.00% | 547,117 |
| Mar 4, 2025 | 5.42 | 5.42 | 4.61 | 4.62 | 4.62 | -15.23% | 381,613 |
| Mar 3, 2025 | 5.91 | 6.00 | 5.36 | 5.45 | 5.45 | -5.05% | 265,044 |
| Feb 28, 2025 | 6.14 | 6.24 | 5.72 | 5.74 | 5.74 | -8.16% | 202,369 |
| Feb 27, 2025 | 6.17 | 6.42 | 6.10 | 6.25 | 6.25 | 2.80% | 159,448 |
| Feb 26, 2025 | 5.83 | 6.28 | 5.79 | 6.08 | 6.08 | 4.29% | 238,504 |
| Feb 25, 2025 | 6.33 | 6.42 | 5.80 | 5.83 | 5.83 | -7.75% | 209,685 |
| Feb 24, 2025 | 6.69 | 6.75 | 6.32 | 6.32 | 6.32 | -6.09% | 115,874 |
| Feb 21, 2025 | 6.73 | 6.84 | 6.50 | 6.73 | 6.73 | - | 147,259 |
| Feb 20, 2025 | 6.38 | 6.84 | 6.37 | 6.73 | 6.73 | 5.16% | 244,704 |
| Feb 19, 2025 | 6.51 | 6.56 | 5.98 | 6.40 | 6.40 | -1.39% | 417,462 |
| Feb 18, 2025 | 7.30 | 7.30 | 6.45 | 6.49 | 6.49 | -11.34% | 412,241 |
| Feb 14, 2025 | 7.76 | 7.76 | 7.19 | 7.32 | 7.32 | -4.81% | 144,668 |
| Feb 13, 2025 | 7.15 | 7.89 | 7.14 | 7.69 | 7.69 | 6.22% | 278,485 |
| Feb 12, 2025 | 7.03 | 7.54 | 7.03 | 7.24 | 7.24 | 0.14% | 137,105 |
| Feb 11, 2025 | 7.66 | 7.78 | 6.99 | 7.23 | 7.23 | -6.83% | 335,112 |
| Feb 10, 2025 | 7.65 | 8.51 | 7.36 | 7.76 | 7.76 | 1.31% | 459,101 |
| Feb 7, 2025 | 8.22 | 8.52 | 7.60 | 7.66 | 7.66 | -8.04% | 217,526 |
| Feb 6, 2025 | 8.74 | 8.76 | 8.21 | 8.33 | 8.33 | -1.19% | 300,015 |
| Feb 5, 2025 | 8.10 | 8.83 | 7.89 | 8.43 | 8.43 | 7.25% | 698,962 |
| Feb 4, 2025 | 7.02 | 7.88 | 6.87 | 7.86 | 7.86 | 11.33% | 560,395 |
| Feb 3, 2025 | 6.85 | 7.19 | 6.55 | 7.06 | 7.06 | -1.12% | 283,248 |
| Jan 31, 2025 | 7.56 | 7.56 | 7.01 | 7.14 | 7.14 | -4.03% | 187,163 |
| Jan 30, 2025 | 7.08 | 7.72 | 6.98 | 7.44 | 7.44 | 7.36% | 426,029 |
| Jan 29, 2025 | 7.09 | 7.58 | 6.84 | 6.93 | 6.93 | -2.39% | 376,918 |
| Jan 28, 2025 | 7.20 | 7.36 | 7.01 | 7.10 | 7.10 | -0.56% | 226,648 |
| Jan 27, 2025 | 7.52 | 7.55 | 6.86 | 7.14 | 7.14 | -6.67% | 310,459 |
| Jan 24, 2025 | 7.05 | 7.79 | 6.88 | 7.65 | 7.65 | 10.23% | 492,251 |
| Jan 23, 2025 | 7.18 | 7.24 | 6.85 | 6.94 | 6.94 | -3.48% | 224,212 |
| Jan 22, 2025 | 7.61 | 7.70 | 7.13 | 7.19 | 7.19 | -6.87% | 218,933 |
| Jan 21, 2025 | 8.05 | 8.05 | 7.65 | 7.72 | 7.72 | -3.26% | 140,545 |
| Jan 17, 2025 | 7.32 | 8.04 | 7.28 | 7.98 | 7.98 | 9.62% | 252,270 |
| Jan 16, 2025 | 7.47 | 7.52 | 7.22 | 7.28 | 7.28 | -0.82% | 260,405 |