AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
4.200
-0.120 (-2.78%)
At close: Apr 25, 2025, 4:00 PM
4.270
+0.070 (1.67%)
After-hours: Apr 25, 2025, 4:49 PM EDT

MSOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.415.044.064.214.21-2.55%1,096,728
Apr 24, 20253.374.563.374.324.3235.00%756,223
Apr 23, 20253.383.423.143.203.200.31%172,661
Apr 22, 20253.043.273.033.193.195.63%197,790
Apr 21, 20253.603.602.973.023.02-16.11%245,243
Apr 17, 20253.003.652.983.603.6018.03%663,146
Apr 16, 20252.803.052.763.053.057.39%204,983
Apr 15, 20252.842.932.752.842.843.27%143,477
Apr 14, 20252.812.872.702.752.75-2.14%154,464
Apr 11, 20252.672.822.602.812.814.85%131,959
Apr 10, 20252.622.882.562.682.681.90%228,082
Apr 9, 20252.443.002.442.632.633.95%332,575
Apr 8, 20252.742.872.462.532.53-5.60%393,156
Apr 7, 20252.552.902.452.682.68-0.37%327,906
Apr 4, 20253.103.132.502.692.69-15.94%768,131
Apr 3, 20253.573.633.203.203.20-15.12%264,007
Apr 2, 20253.853.993.753.773.77-2.33%166,235
Apr 1, 20253.914.353.863.863.86-2.53%248,809
Mar 31, 20253.854.033.663.963.96-187,119
Mar 28, 20254.054.103.723.963.96-4.58%185,234
Mar 27, 20253.714.283.554.154.1512.77%655,173
Mar 26, 20253.793.873.443.683.68-5.15%345,493
Mar 25, 20254.044.093.773.883.88-3.48%229,370
Mar 24, 20254.084.134.024.024.02-246,574
Mar 21, 20254.194.194.014.024.02-4.51%320,600
Mar 20, 20254.444.484.194.214.21-3.22%103,128
Mar 19, 20254.334.454.314.354.350.93%88,189
Mar 18, 20254.494.604.264.314.31-4.01%145,875
Mar 17, 20254.294.564.294.494.494.42%187,743
Mar 14, 20254.284.444.184.304.303.86%163,833
Mar 13, 20254.664.694.074.144.14-12.10%357,282
Mar 12, 20254.704.864.554.714.713.52%173,522
Mar 11, 20254.514.684.334.554.550.66%194,254
Mar 10, 20254.855.004.514.524.52-9.78%242,149
Mar 7, 20254.765.124.765.015.014.16%129,129
Mar 6, 20255.225.394.814.814.81-13.95%194,905
Mar 5, 20254.646.004.635.595.5921.00%547,117
Mar 4, 20255.425.424.614.624.62-15.23%381,613
Mar 3, 20255.916.005.365.455.45-5.05%265,044
Feb 28, 20256.146.245.725.745.74-8.16%202,369
Feb 27, 20256.176.426.106.256.252.80%159,448
Feb 26, 20255.836.285.796.086.084.29%238,504
Feb 25, 20256.336.425.805.835.83-7.75%209,685
Feb 24, 20256.696.756.326.326.32-6.09%115,874
Feb 21, 20256.736.846.506.736.73-147,259
Feb 20, 20256.386.846.376.736.735.16%244,704
Feb 19, 20256.516.565.986.406.40-1.39%417,462
Feb 18, 20257.307.306.456.496.49-11.34%412,241
Feb 14, 20257.767.767.197.327.32-4.81%144,668
Feb 13, 20257.157.897.147.697.696.22%278,485