AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.330
-0.010 (-0.30%)
May 23, 2025, 4:00 PM - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 5.28 | 5.30 | 4.54 | 4.57 | 4.57 | -11.26% | 335,198 |
| Apr 30, 2025 | 4.18 | 5.79 | 3.83 | 5.15 | 5.15 | 20.61% | 1,225,743 |
| Apr 29, 2025 | 3.66 | 4.76 | 3.66 | 4.27 | 4.27 | 15.09% | 594,150 |
| Apr 28, 2025 | 4.14 | 4.32 | 3.66 | 3.71 | 3.71 | -11.88% | 503,855 |
| Apr 25, 2025 | 4.41 | 5.04 | 4.06 | 4.21 | 4.21 | -2.55% | 1,096,728 |
| Apr 24, 2025 | 3.37 | 4.56 | 3.37 | 4.32 | 4.32 | 35.00% | 756,223 |
| Apr 23, 2025 | 3.38 | 3.42 | 3.14 | 3.20 | 3.20 | 0.31% | 172,661 |
| Apr 22, 2025 | 3.04 | 3.27 | 3.03 | 3.19 | 3.19 | 5.63% | 197,790 |
| Apr 21, 2025 | 3.60 | 3.60 | 2.97 | 3.02 | 3.02 | -16.11% | 245,243 |
| Apr 17, 2025 | 3.00 | 3.65 | 2.98 | 3.60 | 3.60 | 18.03% | 663,146 |
| Apr 16, 2025 | 2.80 | 3.05 | 2.76 | 3.05 | 3.05 | 7.39% | 204,983 |
| Apr 15, 2025 | 2.84 | 2.93 | 2.75 | 2.84 | 2.84 | 3.27% | 143,477 |
| Apr 14, 2025 | 2.81 | 2.87 | 2.70 | 2.75 | 2.75 | -2.14% | 154,464 |
| Apr 11, 2025 | 2.67 | 2.82 | 2.60 | 2.81 | 2.81 | 4.85% | 131,959 |
| Apr 10, 2025 | 2.62 | 2.88 | 2.56 | 2.68 | 2.68 | 1.90% | 228,082 |
| Apr 9, 2025 | 2.44 | 3.00 | 2.44 | 2.63 | 2.63 | 3.95% | 332,575 |
| Apr 8, 2025 | 2.74 | 2.87 | 2.46 | 2.53 | 2.53 | -5.60% | 393,156 |
| Apr 7, 2025 | 2.55 | 2.90 | 2.45 | 2.68 | 2.68 | -0.37% | 327,906 |
| Apr 4, 2025 | 3.10 | 3.13 | 2.50 | 2.69 | 2.69 | -15.94% | 768,131 |
| Apr 3, 2025 | 3.57 | 3.63 | 3.20 | 3.20 | 3.20 | -15.12% | 264,007 |
| Apr 2, 2025 | 3.85 | 3.99 | 3.75 | 3.77 | 3.77 | -2.33% | 166,235 |
| Apr 1, 2025 | 3.91 | 4.35 | 3.86 | 3.86 | 3.86 | -2.53% | 248,809 |
| Mar 31, 2025 | 3.85 | 4.03 | 3.66 | 3.96 | 3.96 | - | 187,119 |
| Mar 28, 2025 | 4.05 | 4.10 | 3.72 | 3.96 | 3.96 | -4.58% | 185,234 |
| Mar 27, 2025 | 3.71 | 4.28 | 3.55 | 4.15 | 4.15 | 12.77% | 655,173 |
| Mar 26, 2025 | 3.79 | 3.87 | 3.44 | 3.68 | 3.68 | -5.15% | 345,493 |
| Mar 25, 2025 | 4.04 | 4.09 | 3.77 | 3.88 | 3.88 | -3.48% | 229,370 |
| Mar 24, 2025 | 4.08 | 4.13 | 4.02 | 4.02 | 4.02 | - | 246,574 |
| Mar 21, 2025 | 4.19 | 4.19 | 4.01 | 4.02 | 4.02 | -4.51% | 320,600 |
| Mar 20, 2025 | 4.44 | 4.48 | 4.19 | 4.21 | 4.21 | -3.22% | 103,128 |
| Mar 19, 2025 | 4.33 | 4.45 | 4.31 | 4.35 | 4.35 | 0.93% | 88,189 |
| Mar 18, 2025 | 4.49 | 4.60 | 4.26 | 4.31 | 4.31 | -4.01% | 145,875 |
| Mar 17, 2025 | 4.29 | 4.56 | 4.29 | 4.49 | 4.49 | 4.42% | 187,743 |
| Mar 14, 2025 | 4.28 | 4.44 | 4.18 | 4.30 | 4.30 | 3.86% | 163,833 |