AdvisorShares MSOS 2x Daily ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
2.300
+0.060 (2.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.38 | 2.38 | 2.22 | 2.24 | 2.24 | -4.27% | 1,530,792 |
| Sep 24, 2024 | 2.10 | 2.45 | 2.09 | 2.34 | 2.34 | 4.93% | 2,360,363 |
| Sep 23, 2024 | 2.04 | 2.28 | 2.02 | 2.23 | 2.23 | 8.78% | 2,376,217 |
| Sep 20, 2024 | 2.15 | 2.16 | 2.02 | 2.05 | 2.05 | -4.65% | 1,619,306 |
| Sep 19, 2024 | 2.18 | 2.23 | 2.12 | 2.15 | 2.15 | 1.42% | 1,922,594 |
| Sep 18, 2024 | 2.21 | 2.30 | 2.11 | 2.12 | 2.12 | -4.07% | 2,043,449 |
| Sep 17, 2024 | 2.28 | 2.32 | 2.16 | 2.21 | 2.21 | -3.07% | 1,843,814 |
| Sep 16, 2024 | 2.14 | 2.33 | 2.12 | 2.28 | 2.28 | 6.05% | 2,317,520 |
| Sep 13, 2024 | 2.15 | 2.21 | 2.08 | 2.15 | 2.15 | 1.42% | 1,222,300 |
| Sep 12, 2024 | 2.14 | 2.22 | 2.08 | 2.12 | 2.12 | -1.85% | 1,425,621 |
| Sep 11, 2024 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -2.70% | 2,214,788 |
| Sep 10, 2024 | 2.40 | 2.40 | 2.21 | 2.22 | 2.22 | -5.13% | 4,198,650 |
| Sep 9, 2024 | 2.21 | 2.41 | 2.14 | 2.34 | 2.34 | 23.16% | 5,094,650 |
| Sep 6, 2024 | 2.02 | 2.06 | 1.89 | 1.90 | 1.90 | -5.47% | 1,768,340 |
| Sep 5, 2024 | 1.95 | 2.12 | 1.95 | 2.01 | 2.01 | 2.03% | 1,139,109 |
| Sep 4, 2024 | 1.99 | 2.13 | 1.90 | 1.97 | 1.97 | - | 1,229,376 |
| Sep 3, 2024 | 2.02 | 2.07 | 1.85 | 1.97 | 1.97 | 5.91% | 2,083,390 |
| Aug 30, 2024 | 1.79 | 1.97 | 1.76 | 1.86 | 1.86 | 2.76% | 1,243,088 |
| Aug 29, 2024 | 1.75 | 1.85 | 1.68 | 1.81 | 1.81 | 5.85% | 1,949,700 |
| Aug 28, 2024 | 1.85 | 1.89 | 1.71 | 1.71 | 1.71 | -3.93% | 2,572,965 |
| Aug 27, 2024 | 1.87 | 2.02 | 1.78 | 1.78 | 1.78 | -26.14% | 6,122,307 |
| Aug 26, 2024 | 2.50 | 2.51 | 2.38 | 2.41 | 2.41 | -2.43% | 2,050,581 |
| Aug 23, 2024 | 2.39 | 2.54 | 2.37 | 2.47 | 2.47 | 3.78% | 1,131,728 |
| Aug 22, 2024 | 2.54 | 2.55 | 2.35 | 2.38 | 2.38 | -6.67% | 2,273,284 |
| Aug 21, 2024 | 2.48 | 2.56 | 2.43 | 2.55 | 2.55 | 3.66% | 1,668,892 |
| Aug 20, 2024 | 2.80 | 2.80 | 2.41 | 2.46 | 2.46 | -13.07% | 2,896,858 |
| Aug 19, 2024 | 2.90 | 2.94 | 2.71 | 2.83 | 2.83 | -0.35% | 2,226,617 |
| Aug 16, 2024 | 2.66 | 2.84 | 2.64 | 2.84 | 2.84 | 5.97% | 1,116,647 |
| Aug 15, 2024 | 2.74 | 2.75 | 2.62 | 2.68 | 2.68 | 0.37% | 1,628,789 |
| Aug 14, 2024 | 2.48 | 2.78 | 2.44 | 2.67 | 2.67 | 6.80% | 2,607,850 |
| Aug 13, 2024 | 2.48 | 2.56 | 2.41 | 2.50 | 2.50 | 1.21% | 1,017,442 |
| Aug 12, 2024 | 2.52 | 2.53 | 2.38 | 2.47 | 2.47 | -0.40% | 1,598,006 |
| Aug 9, 2024 | 2.64 | 2.64 | 2.43 | 2.48 | 2.48 | -5.34% | 2,131,571 |
| Aug 8, 2024 | 2.26 | 2.68 | 2.22 | 2.62 | 2.62 | 19.09% | 3,283,629 |
| Aug 7, 2024 | 2.55 | 2.55 | 2.15 | 2.20 | 2.20 | -8.33% | 2,280,856 |
| Aug 6, 2024 | 2.18 | 2.55 | 2.18 | 2.40 | 2.40 | 18.23% | 2,742,621 |
| Aug 5, 2024 | 2.15 | 2.28 | 1.98 | 2.03 | 2.03 | -17.48% | 3,075,926 |
| Aug 2, 2024 | 2.68 | 2.76 | 2.40 | 2.46 | 2.46 | -11.19% | 2,929,544 |
| Aug 1, 2024 | 2.90 | 2.97 | 2.72 | 2.77 | 2.77 | -5.14% | 2,566,666 |
| Jul 31, 2024 | 2.96 | 3.08 | 2.83 | 2.92 | 2.92 | -0.34% | 1,945,261 |
| Jul 30, 2024 | 2.92 | 3.00 | 2.78 | 2.93 | 2.93 | 1.38% | 1,034,139 |
| Jul 29, 2024 | 2.94 | 3.05 | 2.84 | 2.89 | 2.89 | -0.69% | 737,343 |
| Jul 26, 2024 | 2.84 | 2.96 | 2.77 | 2.91 | 2.91 | 4.68% | 1,719,617 |
| Jul 25, 2024 | 2.86 | 3.03 | 2.76 | 2.78 | 2.78 | -4.14% | 1,698,224 |
| Jul 24, 2024 | 3.12 | 3.24 | 2.88 | 2.90 | 2.90 | -9.66% | 2,604,950 |
| Jul 23, 2024 | 3.15 | 3.42 | 3.06 | 3.21 | 3.21 | 1.58% | 2,362,220 |
| Jul 22, 2024 | 3.02 | 3.19 | 2.88 | 3.16 | 3.16 | 11.27% | 2,407,329 |
| Jul 19, 2024 | 3.07 | 3.10 | 2.80 | 2.84 | 2.84 | -7.49% | 1,539,607 |
| Jul 18, 2024 | 3.19 | 3.32 | 3.04 | 3.07 | 3.07 | -1.92% | 2,116,403 |
| Jul 17, 2024 | 3.04 | 3.32 | 3.04 | 3.13 | 3.13 | 0.64% | 1,387,114 |
| Jul 16, 2024 | 3.00 | 3.26 | 2.90 | 3.11 | 3.11 | 4.01% | 2,029,722 |
| Jul 15, 2024 | 2.77 | 3.14 | 2.74 | 2.99 | 2.99 | 0.67% | 2,009,558 |
| Jul 12, 2024 | 2.98 | 3.13 | 2.84 | 2.97 | 2.97 | 1.02% | 1,510,154 |
| Jul 11, 2024 | 2.61 | 3.01 | 2.57 | 2.94 | 2.94 | 14.40% | 2,764,927 |
| Jul 10, 2024 | 2.61 | 2.72 | 2.51 | 2.57 | 2.57 | -1.15% | 1,041,788 |
| Jul 9, 2024 | 2.76 | 2.77 | 2.45 | 2.60 | 2.60 | -5.80% | 2,116,968 |
| Jul 8, 2024 | 2.68 | 2.81 | 2.68 | 2.76 | 2.76 | 2.60% | 1,202,746 |
| Jul 5, 2024 | 2.85 | 2.85 | 2.58 | 2.69 | 2.69 | -5.61% | 1,925,095 |
| Jul 3, 2024 | 2.65 | 2.93 | 2.61 | 2.85 | 2.85 | 8.37% | 1,614,311 |
| Jul 2, 2024 | 2.66 | 2.79 | 2.51 | 2.63 | 2.63 | -4.01% | 2,818,567 |
| Jul 1, 2024 | 2.83 | 3.00 | 2.65 | 2.74 | 2.74 | -1.44% | 1,891,484 |
| Jun 28, 2024 | 3.37 | 3.50 | 2.68 | 2.78 | 2.78 | -20.80% | 4,014,048 |
| Jun 27, 2024 | 3.25 | 3.57 | 3.19 | 3.51 | 3.51 | 7.67% | 2,672,404 |
| Jun 26, 2024 | 3.03 | 3.38 | 2.95 | 3.26 | 3.26 | 6.19% | 2,141,033 |
| Jun 25, 2024 | 3.18 | 3.18 | 3.03 | 3.07 | 3.07 | -4.95% | 904,184 |
| Jun 24, 2024 | 2.92 | 3.26 | 2.87 | 3.23 | 3.23 | 11.00% | 1,168,689 |
| Jun 21, 2024 | 2.90 | 2.92 | 2.71 | 2.91 | 2.91 | 2.11% | 1,047,538 |
| Jun 20, 2024 | 2.82 | 2.91 | 2.75 | 2.85 | 2.85 | 2.52% | 978,316 |
| Jun 18, 2024 | 2.84 | 2.94 | 2.78 | 2.78 | 2.78 | -2.80% | 1,001,144 |
| Jun 17, 2024 | 2.71 | 2.92 | 2.56 | 2.86 | 2.86 | 7.52% | 1,816,366 |
| Jun 14, 2024 | 2.88 | 2.92 | 2.60 | 2.66 | 2.66 | -6.67% | 2,416,463 |
| Jun 13, 2024 | 3.23 | 3.24 | 2.80 | 2.85 | 2.85 | -11.76% | 2,059,918 |
| Jun 12, 2024 | 3.27 | 3.37 | 3.19 | 3.23 | 3.23 | 0.62% | 1,193,235 |
| Jun 11, 2024 | 3.27 | 3.27 | 3.06 | 3.21 | 3.21 | -2.43% | 1,164,797 |
| Jun 10, 2024 | 3.21 | 3.42 | 3.20 | 3.29 | 3.29 | 0.92% | 789,716 |
| Jun 7, 2024 | 3.22 | 3.28 | 3.09 | 3.26 | 3.26 | 1.87% | 1,299,752 |
| Jun 6, 2024 | 3.26 | 3.32 | 3.08 | 3.20 | 3.20 | -1.23% | 1,352,782 |
| Jun 5, 2024 | 3.43 | 3.45 | 3.18 | 3.24 | 3.24 | -4.42% | 1,205,289 |
| Jun 4, 2024 | 3.27 | 3.49 | 3.11 | 3.39 | 3.39 | 2.42% | 1,874,616 |
| Jun 3, 2024 | 3.47 | 3.47 | 3.17 | 3.31 | 3.31 | -5.70% | 1,646,669 |
| May 31, 2024 | 3.60 | 3.60 | 3.37 | 3.51 | 3.51 | 0.57% | 1,131,797 |
| May 30, 2024 | 3.30 | 3.58 | 3.22 | 3.49 | 3.49 | 7.38% | 1,553,121 |
| May 29, 2024 | 3.49 | 3.58 | 3.24 | 3.25 | 3.25 | -7.67% | 2,315,982 |
| May 28, 2024 | 3.70 | 3.72 | 3.41 | 3.52 | 3.52 | -4.35% | 1,682,217 |
| May 24, 2024 | 3.73 | 3.98 | 3.62 | 3.68 | 3.68 | 1.66% | 1,971,308 |
| May 23, 2024 | 4.49 | 4.55 | 3.62 | 3.62 | 3.62 | -16.78% | 3,895,319 |
| May 22, 2024 | 4.77 | 4.77 | 4.33 | 4.35 | 4.35 | -6.85% | 1,992,933 |
| May 21, 2024 | 4.66 | 4.73 | 4.38 | 4.67 | 4.67 | 3.09% | 1,691,157 |
| May 20, 2024 | 5.14 | 5.26 | 4.40 | 4.53 | 4.53 | -11.87% | 2,129,991 |
| May 17, 2024 | 5.52 | 5.53 | 4.94 | 5.14 | 5.14 | -3.75% | 2,446,977 |
| May 16, 2024 | 5.19 | 6.11 | 5.15 | 5.34 | 5.34 | 3.49% | 4,706,713 |
| May 15, 2024 | 5.28 | 5.31 | 4.99 | 5.16 | 5.16 | -0.19% | 1,052,497 |
| May 14, 2024 | 4.93 | 5.34 | 4.78 | 5.17 | 5.17 | 4.02% | 1,162,432 |
| May 13, 2024 | 4.87 | 5.07 | 4.61 | 4.97 | 4.97 | 2.05% | 1,250,728 |
| May 10, 2024 | 4.91 | 4.99 | 4.45 | 4.87 | 4.87 | -1.02% | 1,420,347 |
| May 9, 2024 | 4.63 | 5.00 | 4.60 | 4.92 | 4.92 | 8.13% | 1,264,447 |
| May 8, 2024 | 4.48 | 4.69 | 4.35 | 4.55 | 4.55 | 2.94% | 1,164,864 |
| May 7, 2024 | 4.94 | 5.24 | 4.34 | 4.42 | 4.42 | -10.34% | 2,818,278 |
| May 6, 2024 | 5.39 | 5.59 | 4.91 | 4.93 | 4.93 | -6.45% | 2,415,677 |
| May 3, 2024 | 5.40 | 5.61 | 5.08 | 5.27 | 5.27 | -0.38% | 2,332,758 |