AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.190
-0.050 (-1.54%)
Feb 2, 2026, 4:00 PM EST - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 5.74 | 6.16 | 4.85 | 5.01 | 5.01 | -0.99% | 5,130,191 |
| Dec 18, 2025 | 11.69 | 11.88 | 5.05 | 5.06 | 5.06 | -50.59% | 12,675,461 |
| Dec 17, 2025 | 10.75 | 11.32 | 9.93 | 10.24 | 10.24 | 7.79% | 4,339,988 |
| Dec 16, 2025 | 6.52 | 9.93 | 6.52 | 9.50 | 9.50 | 37.48% | 5,448,260 |
| Dec 15, 2025 | 8.28 | 8.90 | 6.56 | 6.91 | 6.91 | -12.97% | 7,239,899 |
| Dec 12, 2025 | 6.50 | 8.25 | 5.72 | 7.94 | 7.94 | 107.85% | 12,064,980 |
| Dec 11, 2025 | 3.65 | 3.96 | 3.63 | 3.82 | 3.82 | 4.09% | 2,057,687 |
| Dec 10, 2025 | 3.68 | 3.92 | 3.57 | 3.67 | 3.67 | -5.66% | 543,046 |
| Dec 9, 2025 | 3.51 | 3.95 | 3.51 | 3.89 | 3.89 | 9.89% | 693,420 |
| Dec 8, 2025 | 4.09 | 4.17 | 3.45 | 3.54 | 3.54 | -13.45% | 877,379 |
| Dec 5, 2025 | 4.13 | 4.43 | 4.02 | 4.09 | 4.09 | -3.99% | 642,450 |
| Dec 4, 2025 | 3.80 | 4.34 | 3.70 | 4.26 | 4.26 | 12.70% | 1,041,095 |
| Dec 3, 2025 | 3.70 | 4.14 | 3.63 | 3.78 | 3.78 | 1.34% | 1,698,994 |
| Dec 2, 2025 | 4.14 | 4.23 | 3.61 | 3.73 | 3.73 | -9.25% | 810,621 |
| Dec 1, 2025 | 3.28 | 4.11 | 3.23 | 4.11 | 4.11 | 21.96% | 1,151,771 |
| Nov 28, 2025 | 3.39 | 3.52 | 3.32 | 3.37 | 3.37 | -0.30% | 305,475 |
| Nov 26, 2025 | 3.15 | 3.45 | 3.09 | 3.38 | 3.38 | 9.03% | 615,736 |
| Nov 25, 2025 | 3.27 | 3.31 | 2.96 | 3.10 | 3.10 | -5.20% | 773,027 |
| Nov 24, 2025 | 3.15 | 3.75 | 3.00 | 3.27 | 3.27 | 1.24% | 2,266,392 |
| Nov 21, 2025 | 2.78 | 3.29 | 2.57 | 3.23 | 3.23 | 23.75% | 1,085,052 |
| Nov 20, 2025 | 2.67 | 2.89 | 2.55 | 2.61 | 2.61 | -0.38% | 1,178,551 |
| Nov 19, 2025 | 2.92 | 3.07 | 2.56 | 2.62 | 2.62 | -9.34% | 1,384,374 |