AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.130
-0.620 (-16.53%)
Jul 15, 2025, 4:00 PM - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 3.13 | 3.32 | 3.12 | 3.18 | 3.18 | 1.60% | 155,943 |
| May 27, 2025 | 3.36 | 3.36 | 3.11 | 3.13 | 3.13 | -6.01% | 222,499 |
| May 23, 2025 | 3.32 | 3.40 | 3.28 | 3.33 | 3.33 | -0.30% | 123,089 |
| May 22, 2025 | 3.50 | 3.54 | 3.32 | 3.34 | 3.34 | 0.88% | 158,096 |
| May 21, 2025 | 3.55 | 3.75 | 3.31 | 3.31 | 3.31 | -7.25% | 248,832 |
| May 20, 2025 | 3.56 | 3.69 | 3.37 | 3.57 | 3.57 | -0.28% | 126,171 |
| May 19, 2025 | 3.40 | 3.66 | 3.39 | 3.58 | 3.58 | 1.70% | 132,387 |
| May 16, 2025 | 3.99 | 4.24 | 3.50 | 3.52 | 3.52 | -10.20% | 419,860 |
| May 15, 2025 | 3.59 | 4.25 | 3.55 | 3.92 | 3.92 | 7.69% | 257,696 |
| May 14, 2025 | 3.67 | 3.81 | 3.56 | 3.64 | 3.64 | -1.36% | 85,175 |
| May 13, 2025 | 3.45 | 3.73 | 3.44 | 3.69 | 3.69 | 6.96% | 170,503 |
| May 12, 2025 | 3.75 | 3.83 | 3.39 | 3.45 | 3.45 | -1.43% | 374,944 |
| May 9, 2025 | 3.85 | 3.98 | 3.49 | 3.50 | 3.50 | -10.94% | 273,927 |
| May 8, 2025 | 3.83 | 4.06 | 3.74 | 3.93 | 3.93 | -1.26% | 190,073 |
| May 7, 2025 | 4.25 | 4.46 | 3.87 | 3.98 | 3.98 | -5.24% | 166,048 |
| May 6, 2025 | 4.44 | 4.57 | 4.16 | 4.20 | 4.20 | -8.50% | 230,884 |
| May 5, 2025 | 4.55 | 4.88 | 4.36 | 4.59 | 4.59 | -1.29% | 180,941 |
| May 2, 2025 | 4.76 | 4.77 | 4.57 | 4.65 | 4.65 | 1.75% | 319,460 |