AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
7.10
+0.07 (1.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.13 | 7.47 | 6.77 | 7.10 | 7.10 | 1.00% | 533,974 |
| Oct 23, 2025 | 6.25 | 7.44 | 6.16 | 7.03 | 7.03 | 13.02% | 1,304,613 |
| Oct 22, 2025 | 6.87 | 6.89 | 6.00 | 6.22 | 6.22 | -10.50% | 1,155,302 |
| Oct 21, 2025 | 7.85 | 7.86 | 6.88 | 6.95 | 6.95 | -11.58% | 783,998 |
| Oct 20, 2025 | 7.70 | 7.93 | 7.39 | 7.86 | 7.86 | 6.50% | 636,138 |
| Oct 17, 2025 | 8.14 | 8.14 | 7.26 | 7.38 | 7.38 | -9.23% | 1,386,712 |
| Oct 16, 2025 | 9.58 | 10.42 | 8.12 | 8.13 | 8.13 | -15.31% | 1,618,268 |
| Oct 15, 2025 | 8.80 | 10.46 | 7.98 | 9.60 | 9.60 | 12.02% | 4,229,147 |
| Oct 14, 2025 | 8.48 | 8.98 | 8.08 | 8.57 | 8.57 | -5.72% | 891,502 |
| Oct 13, 2025 | 8.31 | 9.09 | 8.01 | 9.09 | 9.09 | 15.65% | 1,002,622 |
| Oct 10, 2025 | 9.51 | 9.58 | 7.64 | 7.86 | 7.86 | -17.26% | 1,521,229 |
| Oct 9, 2025 | 9.55 | 10.27 | 8.96 | 9.50 | 9.50 | 0.11% | 1,199,777 |
| Oct 8, 2025 | 9.83 | 10.02 | 9.10 | 9.49 | 9.49 | -2.87% | 1,109,666 |
| Oct 7, 2025 | 9.72 | 10.46 | 8.81 | 9.77 | 9.77 | 2.73% | 1,876,723 |
| Oct 6, 2025 | 8.78 | 10.15 | 8.45 | 9.51 | 9.51 | 8.07% | 1,532,245 |
| Oct 3, 2025 | 9.00 | 9.89 | 8.45 | 8.80 | 8.80 | -3.19% | 1,390,892 |
| Oct 2, 2025 | 8.57 | 9.12 | 7.82 | 9.09 | 9.09 | 7.70% | 1,244,008 |
| Oct 1, 2025 | 7.55 | 8.57 | 7.41 | 8.44 | 8.44 | 8.90% | 1,580,607 |
| Sep 30, 2025 | 9.31 | 9.38 | 7.40 | 7.75 | 7.75 | -15.58% | 2,727,362 |
| Sep 29, 2025 | 8.38 | 9.29 | 7.25 | 9.18 | 9.18 | 51.49% | 5,809,756 |
| Sep 26, 2025 | 6.40 | 6.55 | 6.00 | 6.06 | 6.06 | -5.31% | 719,618 |
| Sep 25, 2025 | 7.50 | 7.60 | 6.35 | 6.40 | 6.40 | -15.90% | 1,090,912 |
| Sep 24, 2025 | 6.90 | 7.74 | 6.79 | 7.61 | 7.61 | 10.61% | 916,581 |
| Sep 23, 2025 | 6.69 | 7.82 | 6.69 | 6.88 | 6.88 | 1.62% | 1,178,792 |
| Sep 22, 2025 | 6.86 | 7.38 | 6.73 | 6.77 | 6.77 | -2.73% | 808,408 |
| Sep 19, 2025 | 7.29 | 7.35 | 6.58 | 6.96 | 6.96 | -4.66% | 846,401 |
| Sep 18, 2025 | 6.72 | 7.57 | 6.38 | 7.30 | 7.30 | 8.63% | 1,305,460 |
| Sep 17, 2025 | 6.82 | 7.00 | 6.45 | 6.72 | 6.72 | -2.18% | 679,644 |
| Sep 16, 2025 | 6.19 | 7.00 | 6.13 | 6.87 | 6.87 | 12.44% | 1,348,067 |
| Sep 15, 2025 | 6.58 | 6.80 | 5.90 | 6.11 | 6.11 | -4.83% | 965,003 |
| Sep 12, 2025 | 7.04 | 7.28 | 6.34 | 6.42 | 6.42 | -6.69% | 1,264,090 |
| Sep 11, 2025 | 7.84 | 8.08 | 6.87 | 6.88 | 6.88 | -11.68% | 1,145,405 |
| Sep 10, 2025 | 9.05 | 9.10 | 7.47 | 7.79 | 7.79 | -12.57% | 1,524,121 |
| Sep 9, 2025 | 8.42 | 9.65 | 8.20 | 8.91 | 8.91 | 10.27% | 1,559,205 |
| Sep 8, 2025 | 8.20 | 8.62 | 8.04 | 8.08 | 8.08 | -2.77% | 768,937 |
| Sep 5, 2025 | 7.81 | 8.68 | 7.60 | 8.31 | 8.31 | 8.91% | 1,835,996 |
| Sep 4, 2025 | 7.77 | 8.50 | 7.21 | 7.63 | 7.63 | -3.42% | 1,228,391 |
| Sep 3, 2025 | 9.81 | 9.99 | 7.90 | 7.90 | 7.90 | -17.02% | 1,452,129 |
| Sep 2, 2025 | 10.12 | 10.58 | 9.11 | 9.52 | 9.52 | -16.27% | 1,378,207 |
| Aug 29, 2025 | 11.68 | 12.18 | 9.80 | 11.37 | 11.37 | -0.09% | 2,087,210 |
| Aug 28, 2025 | 11.60 | 13.15 | 11.16 | 11.38 | 11.38 | 2.71% | 1,988,848 |
| Aug 27, 2025 | 11.25 | 11.38 | 10.32 | 11.08 | 11.08 | -0.63% | 982,713 |
| Aug 26, 2025 | 10.55 | 11.47 | 9.76 | 11.15 | 11.15 | 6.29% | 1,304,522 |
| Aug 25, 2025 | 9.72 | 10.62 | 9.53 | 10.49 | 10.49 | 11.71% | 1,402,733 |
| Aug 22, 2025 | 9.40 | 10.03 | 8.80 | 9.39 | 9.39 | -1.37% | 1,479,325 |
| Aug 21, 2025 | 8.05 | 9.57 | 7.82 | 9.52 | 9.52 | 11.21% | 1,282,493 |
| Aug 20, 2025 | 7.42 | 8.77 | 7.07 | 8.56 | 8.56 | 16.30% | 1,183,430 |
| Aug 19, 2025 | 9.35 | 9.57 | 7.23 | 7.36 | 7.36 | -22.36% | 1,376,082 |
| Aug 18, 2025 | 8.16 | 9.48 | 8.11 | 9.48 | 9.48 | 19.25% | 1,362,263 |
| Aug 15, 2025 | 10.35 | 10.36 | 7.80 | 7.95 | 7.95 | -16.67% | 2,211,361 |