Skip to main content
AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
0.755
+0.020 (2.78%)
At close: Nov 20, 2024, 4:00 PM
0.730
-0.025 (-3.34%)
Pre-market: Nov 21, 2024, 8:39 AM EST

MSOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.740.790.720.760.762.78%2,315,238
Nov 19, 20240.780.810.710.740.74-8.13%4,380,278
Nov 18, 20240.800.890.780.800.80-5.48%5,661,660
Nov 15, 20240.800.850.770.850.854.48%6,841,788
Nov 14, 20240.850.930.800.810.81-11.03%11,353,619
Nov 13, 20240.790.950.660.910.9117.71%16,101,497
Nov 12, 20240.580.820.580.770.7736.88%27,190,590
Nov 11, 20240.850.900.550.570.57-38.43%18,530,723
Nov 8, 20241.051.100.900.920.92-9.13%5,031,243
Nov 7, 20241.031.060.941.011.017.72%7,376,513
Nov 6, 20241.251.270.840.940.94-54.71%30,710,535
Nov 5, 20242.242.242.042.072.07-7.59%3,547,691
Nov 4, 20242.182.292.152.242.245.66%2,827,712
Nov 1, 20241.912.131.912.122.128.72%2,010,882
Oct 31, 20242.042.041.911.951.95-2.99%2,155,471
Oct 30, 20242.092.131.992.012.01-1.95%2,508,681
Oct 29, 20242.352.362.042.052.05-13.50%2,985,594
Oct 28, 20242.572.572.352.372.37-7.42%2,619,101
Oct 25, 20242.542.602.482.562.562.81%1,438,030
Oct 24, 20242.752.762.452.492.49-8.46%3,668,580
Oct 23, 20242.602.802.572.722.723.42%4,889,537
Oct 22, 20242.252.722.222.632.6316.37%5,392,817
Oct 21, 20242.272.352.222.262.26-1.31%812,403
Oct 18, 20242.302.322.242.292.291.33%1,011,332
Oct 17, 20242.202.272.172.262.263.20%1,396,510
Oct 16, 20242.152.252.152.192.192.82%1,012,390
Oct 15, 20242.232.232.132.132.13-4.91%1,395,145
Oct 14, 20242.202.242.132.242.245.66%1,965,425
Oct 11, 20242.122.152.092.122.12-0.47%1,349,512
Oct 10, 20242.122.192.102.132.13-0.93%926,777
Oct 9, 20242.192.232.122.152.15-1.38%1,114,442
Oct 8, 20242.202.222.152.182.181.40%956,906
Oct 7, 20242.242.292.142.152.15-4.87%1,894,447
Oct 4, 20242.292.332.232.262.26-0.44%1,615,327
Oct 3, 20242.192.312.182.272.272.25%1,370,891
Oct 2, 20242.212.282.152.222.220.45%1,051,534
Oct 1, 20242.342.372.202.212.21-5.56%2,242,116
Sep 30, 20242.292.432.252.342.342.63%3,438,096
Sep 27, 20242.342.402.262.282.28-0.87%1,551,913
Sep 26, 20242.272.332.232.302.302.68%1,562,988
Sep 25, 20242.382.382.222.242.24-4.27%1,530,792
Sep 24, 20242.102.452.092.342.344.93%2,360,363
Sep 23, 20242.042.282.022.232.238.78%2,376,217
Sep 20, 20242.152.162.022.052.05-4.65%1,619,306
Sep 19, 20242.182.232.122.152.151.42%1,922,594
Sep 18, 20242.212.302.112.122.12-4.07%2,043,449
Sep 17, 20242.282.322.162.212.21-3.07%1,843,814
Sep 16, 20242.142.332.122.282.286.05%2,317,520
Sep 13, 20242.152.212.082.152.151.42%1,222,300
Sep 12, 20242.142.222.082.122.12-1.85%1,425,621
Sep 11, 20242.222.222.122.162.16-2.70%2,214,788
Sep 10, 20242.402.402.212.222.22-5.13%4,198,650
Sep 9, 20242.212.412.142.342.3423.16%5,094,650
Sep 6, 20242.022.061.891.901.90-5.47%1,768,340
Sep 5, 20241.952.121.952.012.012.03%1,139,109
Sep 4, 20241.992.131.901.971.97-1,229,376
Sep 3, 20242.022.071.851.971.975.91%2,083,390
Aug 30, 20241.791.971.761.861.862.76%1,243,088
Aug 29, 20241.751.851.681.811.815.85%1,949,700
Aug 28, 20241.851.891.711.711.71-3.93%2,572,965
Aug 27, 20241.872.021.781.781.78-26.14%6,122,307
Aug 26, 20242.502.512.382.412.41-2.43%2,050,581
Aug 23, 20242.392.542.372.472.473.78%1,131,728
Aug 22, 20242.542.552.352.382.38-6.67%2,273,284
Aug 21, 20242.482.562.432.552.553.66%1,668,892
Aug 20, 20242.802.802.412.462.46-13.07%2,896,858
Aug 19, 20242.902.942.712.832.83-0.35%2,226,617
Aug 16, 20242.662.842.642.842.845.97%1,116,647
Aug 15, 20242.742.752.622.682.680.37%1,628,789
Aug 14, 20242.482.782.442.672.676.80%2,607,850
Aug 13, 20242.482.562.412.502.501.21%1,017,442
Aug 12, 20242.522.532.382.472.47-0.40%1,598,006
Aug 9, 20242.642.642.432.482.48-5.34%2,131,571
Aug 8, 20242.262.682.222.622.6219.09%3,283,629
Aug 7, 20242.552.552.152.202.20-8.33%2,280,856
Aug 6, 20242.182.552.182.402.4018.23%2,742,621
Aug 5, 20242.152.281.982.032.03-17.48%3,075,926
Aug 2, 20242.682.762.402.462.46-11.19%2,929,544
Aug 1, 20242.902.972.722.772.77-5.14%2,566,666
Jul 31, 20242.963.082.832.922.92-0.34%1,945,261
Jul 30, 20242.923.002.782.932.931.38%1,034,139
Jul 29, 20242.943.052.842.892.89-0.69%737,343
Jul 26, 20242.842.962.772.912.914.68%1,719,617
Jul 25, 20242.863.032.762.782.78-4.14%1,698,224
Jul 24, 20243.123.242.882.902.90-9.66%2,604,950
Jul 23, 20243.153.423.063.213.211.58%2,362,220
Jul 22, 20243.023.192.883.163.1611.27%2,407,329
Jul 19, 20243.073.102.802.842.84-7.49%1,539,607
Jul 18, 20243.193.323.043.073.07-1.92%2,116,403
Jul 17, 20243.043.323.043.133.130.64%1,387,114
Jul 16, 20243.003.262.903.113.114.01%2,029,722
Jul 15, 20242.773.142.742.992.990.67%2,009,558
Jul 12, 20242.983.132.842.972.971.02%1,510,154
Jul 11, 20242.613.012.572.942.9414.40%2,764,927
Jul 10, 20242.612.722.512.572.57-1.15%1,041,788
Jul 9, 20242.762.772.452.602.60-5.80%2,116,968
Jul 8, 20242.682.812.682.762.762.60%1,202,746
Jul 5, 20242.852.852.582.692.69-5.61%1,925,095
Jul 3, 20242.652.932.612.852.858.37%1,614,311
Jul 2, 20242.662.792.512.632.63-4.01%2,818,567