AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
11.37
-0.01 (-0.09%)
At close: Aug 29, 2025, 4:00 PM
11.37
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.68 | 12.18 | 9.80 | 11.37 | 11.37 | -0.09% | 2,064,826 |
| 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 |
| Aug 14, 2025 | 9.99 | 11.15 | 9.51 | 9.54 | 9.54 | -11.91% | 1,447,565 |
| Aug 13, 2025 | 9.08 | 10.84 | 8.47 | 10.83 | 10.83 | 25.20% | 1,549,862 |
| Aug 12, 2025 | 9.95 | 10.26 | 7.77 | 8.65 | 8.65 | -4.10% | 2,936,435 |
| Aug 11, 2025 | 7.09 | 9.53 | 6.80 | 9.02 | 9.02 | 54.19% | 4,396,563 |
| Aug 8, 2025 | 5.09 | 5.98 | 4.96 | 5.85 | 5.85 | 14.04% | 676,220 |
| Aug 7, 2025 | 4.79 | 5.15 | 4.33 | 5.13 | 5.13 | 8.46% | 712,066 |
| Aug 6, 2025 | 5.56 | 5.58 | 4.55 | 4.73 | 4.73 | -14.00% | 1,251,077 |
| Aug 5, 2025 | 4.89 | 5.50 | 4.57 | 5.50 | 5.50 | 14.11% | 1,209,792 |
| Aug 4, 2025 | 4.12 | 5.09 | 3.99 | 4.82 | 4.82 | 18.72% | 1,305,421 |
| Aug 1, 2025 | 3.50 | 4.65 | 3.39 | 4.06 | 4.06 | 17.00% | 1,289,711 |
| Jul 31, 2025 | 3.85 | 4.07 | 3.41 | 3.47 | 3.47 | -9.16% | 465,921 |
| Jul 30, 2025 | 3.80 | 4.03 | 3.72 | 3.82 | 3.82 | 1.87% | 388,516 |
| Jul 29, 2025 | 4.44 | 4.44 | 3.75 | 3.75 | 3.75 | -11.97% | 665,310 |
| Jul 28, 2025 | 4.20 | 4.45 | 4.14 | 4.26 | 4.26 | 1.43% | 388,760 |
| Jul 25, 2025 | 3.72 | 4.27 | 3.57 | 4.20 | 4.20 | 17.15% | 850,100 |
| Jul 24, 2025 | 3.37 | 3.60 | 3.23 | 3.59 | 3.59 | 7.66% | 262,350 |
| Jul 23, 2025 | 3.41 | 3.61 | 3.33 | 3.33 | 3.33 | -2.06% | 199,762 |
| Jul 22, 2025 | 3.62 | 3.75 | 3.27 | 3.40 | 3.40 | -4.23% | 555,678 |
| Jul 21, 2025 | 2.96 | 3.64 | 2.90 | 3.55 | 3.55 | 20.75% | 717,356 |
| Jul 18, 2025 | 3.10 | 3.18 | 2.92 | 2.94 | 2.94 | -2.65% | 339,947 |
| Jul 17, 2025 | 2.97 | 3.21 | 2.92 | 3.02 | 3.02 | 3.07% | 500,037 |
| Jul 16, 2025 | 3.11 | 3.22 | 2.83 | 2.93 | 2.93 | -6.39% | 702,203 |
| 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 |