AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
2.260
+0.010 (0.44%)
Jul 31, 2026, 4:00 PM EDT - Market closed
MSOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.24 | 2.35 | 2.18 | 2.26 | 2.26 | 0.44% | 1,268,691 |
| Jul 30, 2026 | 2.13 | 2.30 | 2.05 | 2.25 | 2.25 | 9.22% | 2,755,157 |
| Jul 29, 2026 | 2.10 | 2.19 | 2.00 | 2.06 | 2.06 | -2.83% | 1,549,773 |
| Jul 28, 2026 | 2.25 | 2.31 | 2.10 | 2.12 | 2.12 | -5.78% | 2,109,094 |
| Jul 27, 2026 | 2.31 | 2.44 | 2.25 | 2.25 | 2.25 | -1.75% | 1,451,008 |
| Jul 24, 2026 | 2.41 | 2.43 | 2.22 | 2.29 | 2.29 | -0.87% | 1,348,379 |
| Jul 23, 2026 | 2.42 | 2.49 | 2.28 | 2.31 | 2.31 | -4.94% | 1,721,186 |
| Jul 22, 2026 | 2.47 | 2.54 | 2.41 | 2.43 | 2.43 | -3.19% | 837,380 |
| Jul 21, 2026 | 2.47 | 2.66 | 2.43 | 2.51 | 2.51 | -0.40% | 1,710,552 |
| Jul 20, 2026 | 2.57 | 2.57 | 2.42 | 2.52 | 2.52 | - | 802,272 |
| Jul 17, 2026 | 2.40 | 2.56 | 2.35 | 2.52 | 2.52 | 3.28% | 1,356,077 |
| Jul 16, 2026 | 2.62 | 2.62 | 2.40 | 2.44 | 2.44 | -8.27% | 2,518,082 |
| Jul 15, 2026 | 2.81 | 2.86 | 2.60 | 2.66 | 2.66 | -5.00% | 1,775,855 |
| Jul 14, 2026 | 2.82 | 2.91 | 2.70 | 2.80 | 2.80 | -0.71% | 1,452,697 |
| Jul 13, 2026 | 2.59 | 2.88 | 2.55 | 2.82 | 2.82 | 9.30% | 2,500,050 |
| Jul 10, 2026 | 2.55 | 2.68 | 2.51 | 2.58 | 2.58 | - | 1,504,942 |
| Jul 9, 2026 | 2.73 | 2.82 | 2.53 | 2.58 | 2.58 | -6.18% | 1,430,899 |
| Jul 8, 2026 | 2.61 | 2.81 | 2.58 | 2.75 | 2.75 | 2.61% | 1,508,140 |
| Jul 7, 2026 | 2.71 | 2.78 | 2.58 | 2.68 | 2.68 | 0.37% | 2,229,212 |
| Jul 6, 2026 | 3.12 | 3.13 | 2.65 | 2.67 | 2.67 | -14.42% | 3,629,818 |
| Jul 2, 2026 | 3.04 | 3.23 | 2.98 | 3.12 | 3.12 | 4.00% | 1,464,461 |
| Jul 1, 2026 | 3.32 | 3.32 | 3.00 | 3.00 | 3.00 | -10.45% | 1,678,549 |
| Jun 30, 2026 | 3.08 | 3.42 | 2.96 | 3.35 | 3.35 | 9.48% | 1,954,866 |
| Jun 29, 2026 | 2.91 | 3.09 | 2.83 | 3.06 | 3.06 | 5.52% | 1,453,651 |
| Jun 26, 2026 | 2.78 | 3.02 | 2.75 | 2.90 | 2.90 | 1.05% | 1,646,094 |
| Jun 25, 2026 | 2.68 | 2.92 | 2.52 | 2.87 | 2.87 | 9.54% | 4,168,625 |
| Jun 24, 2026 | 2.66 | 2.75 | 2.51 | 2.62 | 2.62 | -2.24% | 2,813,610 |
| Jun 23, 2026 | 2.86 | 2.86 | 2.64 | 2.68 | 2.68 | -8.53% | 2,341,201 |
| Jun 22, 2026 | 3.24 | 3.30 | 2.91 | 2.93 | 2.93 | -10.94% | 2,667,418 |
| Jun 18, 2026 | 3.10 | 3.41 | 2.91 | 3.29 | 3.29 | 8.58% | 3,957,387 |
| Jun 17, 2026 | 3.10 | 3.23 | 2.98 | 3.03 | 3.03 | -2.26% | 2,847,998 |
| Jun 16, 2026 | 3.24 | 3.31 | 3.00 | 3.10 | 3.10 | -4.91% | 2,991,549 |
| Jun 15, 2026 | 3.47 | 3.56 | 3.16 | 3.26 | 3.26 | -4.68% | 4,362,382 |
| Jun 12, 2026 | 3.80 | 3.88 | 3.38 | 3.42 | 3.42 | -7.32% | 1,993,745 |
| Jun 11, 2026 | 3.84 | 3.91 | 3.49 | 3.69 | 3.69 | -3.91% | 5,038,448 |
| Jun 10, 2026 | 3.99 | 4.23 | 3.82 | 3.84 | 3.84 | -4.95% | 1,941,725 |
| Jun 9, 2026 | 4.51 | 4.76 | 3.98 | 4.04 | 4.04 | -9.42% | 3,700,488 |
| Jun 8, 2026 | 4.22 | 4.47 | 3.97 | 4.46 | 4.46 | 10.67% | 3,022,927 |
| Jun 5, 2026 | 3.92 | 4.25 | 3.75 | 4.03 | 4.03 | 14.49% | 5,587,989 |
| Jun 4, 2026 | 3.07 | 3.64 | 3.06 | 3.52 | 3.52 | 15.03% | 3,017,381 |
| Jun 3, 2026 | 3.42 | 3.42 | 2.97 | 3.06 | 3.06 | -11.82% | 3,019,581 |
| Jun 2, 2026 | 3.58 | 3.63 | 3.33 | 3.47 | 3.47 | -4.14% | 1,825,922 |
| Jun 1, 2026 | 3.38 | 3.68 | 3.29 | 3.62 | 3.62 | 8.06% | 2,000,500 |
| May 29, 2026 | 3.58 | 3.63 | 3.32 | 3.35 | 3.35 | -6.42% | 2,329,301 |
| May 28, 2026 | 3.01 | 3.64 | 2.99 | 3.58 | 3.58 | 17.38% | 3,671,182 |
| May 27, 2026 | 3.07 | 3.10 | 2.84 | 3.05 | 3.05 | -1.29% | 2,335,094 |
| May 26, 2026 | 2.83 | 3.12 | 2.73 | 3.09 | 3.09 | 12.36% | 2,518,285 |
| May 22, 2026 | 2.90 | 2.94 | 2.70 | 2.75 | 2.75 | -5.50% | 1,951,900 |
| May 21, 2026 | 2.87 | 2.97 | 2.73 | 2.91 | 2.91 | 0.69% | 1,946,580 |
| May 20, 2026 | 2.75 | 2.93 | 2.66 | 2.89 | 2.89 | 6.64% | 1,942,615 |