AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.310
-1.570 (-32.17%)
Nov 14, 2025, 4:00 PM EST - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.69 | 4.72 | 2.91 | 3.31 | 3.31 | -32.17% | 2,933,693 |
| Nov 13, 2025 | 5.57 | 5.63 | 4.84 | 4.88 | 4.88 | -14.54% | 609,177 |
| Nov 12, 2025 | 6.05 | 6.15 | 5.58 | 5.71 | 5.71 | -5.93% | 662,744 |
| Nov 11, 2025 | 6.37 | 6.55 | 5.89 | 6.07 | 6.07 | -9.40% | 709,880 |
| Nov 10, 2025 | 5.82 | 6.80 | 5.68 | 6.70 | 6.70 | 20.29% | 1,429,454 |
| Nov 7, 2025 | 4.80 | 5.58 | 4.45 | 5.57 | 5.57 | 16.53% | 1,071,026 |
| Nov 6, 2025 | 5.68 | 5.74 | 4.72 | 4.78 | 4.78 | -17.30% | 813,867 |
| Nov 5, 2025 | 5.58 | 5.98 | 5.41 | 5.78 | 5.78 | 6.45% | 433,074 |
| Nov 4, 2025 | 5.65 | 5.83 | 5.41 | 5.43 | 5.43 | -9.05% | 607,433 |
| Nov 3, 2025 | 6.37 | 6.56 | 5.90 | 5.97 | 5.97 | -5.84% | 370,894 |
| Oct 31, 2025 | 5.82 | 6.34 | 5.70 | 6.34 | 6.34 | 8.38% | 477,372 |
| Oct 30, 2025 | 6.24 | 6.30 | 5.64 | 5.85 | 5.85 | -7.44% | 502,962 |
| Oct 29, 2025 | 6.21 | 6.79 | 5.93 | 6.32 | 6.32 | 1.44% | 704,029 |
| Oct 28, 2025 | 6.60 | 6.71 | 6.03 | 6.23 | 6.23 | -6.17% | 588,195 |
| Oct 27, 2025 | 7.06 | 7.10 | 6.53 | 6.64 | 6.64 | -6.48% | 485,059 |
| 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 |