AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
1.910
+0.020 (1.06%)
At close: Oct 29, 2026, 4:00 PM EDT
1.900
-0.010 (-0.52%)
Pre-market: Oct 30, 2026, 5:39 AM EDT
MSOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.87 | 1.99 | 1.87 | 1.91 | 1.91 | 1.06% | 1,307,803 |
| Oct 28, 2026 | 1.88 | 1.91 | 1.81 | 1.89 | 1.89 | - | 1,052,328 |
| Oct 27, 2026 | 1.83 | 1.93 | 1.81 | 1.89 | 1.89 | 3.28% | 942,203 |
| Oct 26, 2026 | 1.80 | 1.89 | 1.72 | 1.83 | 1.83 | 4.57% | 1,324,268 |
| Oct 23, 2026 | 1.95 | 1.95 | 1.73 | 1.75 | 1.75 | -9.79% | 2,771,394 |
| Oct 22, 2026 | 1.99 | 2.10 | 1.87 | 1.94 | 1.94 | -1.02% | 2,898,117 |
| Oct 21, 2026 | 1.86 | 2.08 | 1.83 | 1.96 | 1.96 | 5.95% | 2,096,131 |
| Oct 20, 2026 | 1.75 | 1.90 | 1.70 | 1.85 | 1.85 | 8.82% | 3,120,601 |
| Oct 19, 2026 | 1.78 | 1.79 | 1.62 | 1.70 | 1.70 | -3.41% | 3,072,247 |
| Oct 16, 2026 | 1.96 | 1.96 | 1.73 | 1.76 | 1.76 | -9.28% | 3,202,073 |
| Oct 15, 2026 | 1.94 | 2.03 | 1.86 | 1.94 | 1.94 | 0.52% | 1,274,667 |
| Oct 14, 2026 | 2.04 | 2.10 | 1.87 | 1.93 | 1.93 | -2.03% | 2,810,924 |
| Oct 13, 2026 | 2.07 | 2.10 | 1.96 | 1.97 | 1.97 | -4.83% | 2,012,401 |
| Oct 12, 2026 | 2.16 | 2.20 | 2.04 | 2.07 | 2.07 | -5.48% | 1,599,542 |
| Oct 9, 2026 | 2.17 | 2.21 | 2.08 | 2.19 | 2.19 | 1.39% | 1,856,015 |
| Oct 8, 2026 | 2.33 | 2.33 | 2.07 | 2.16 | 2.16 | -8.09% | 2,643,316 |
| Oct 7, 2026 | 2.27 | 2.38 | 2.27 | 2.35 | 2.35 | 1.29% | 1,518,249 |
| Oct 6, 2026 | 2.32 | 2.40 | 2.27 | 2.32 | 2.32 | 2.20% | 1,387,450 |
| Oct 5, 2026 | 2.35 | 2.38 | 2.22 | 2.27 | 2.27 | -3.40% | 1,731,604 |
| Oct 2, 2026 | 2.53 | 2.55 | 2.23 | 2.35 | 2.35 | -4.86% | 2,835,521 |
| Oct 1, 2026 | 2.41 | 2.53 | 2.30 | 2.47 | 2.47 | 4.22% | 1,260,011 |
| Sep 30, 2026 | 2.70 | 2.70 | 2.25 | 2.37 | 2.37 | -24.28% | 7,576,915 |
| Sep 29, 2026 | 3.16 | 3.20 | 3.06 | 3.13 | 3.13 | 0.32% | 2,729,778 |
| Sep 28, 2026 | 3.20 | 3.25 | 3.01 | 3.12 | 3.12 | -1.27% | 1,247,105 |
| Sep 25, 2026 | 3.18 | 3.24 | 3.05 | 3.16 | 3.16 | - | 1,198,596 |
| Sep 24, 2026 | 3.34 | 3.44 | 3.13 | 3.16 | 3.16 | -8.67% | 2,350,659 |
| Sep 23, 2026 | 3.37 | 3.53 | 3.29 | 3.46 | 3.46 | 1.76% | 1,831,814 |
| Sep 22, 2026 | 2.98 | 3.40 | 2.98 | 3.40 | 3.40 | 14.48% | 3,369,770 |
| Sep 21, 2026 | 2.92 | 3.10 | 2.87 | 2.97 | 2.97 | 2.41% | 2,024,183 |
| Sep 18, 2026 | 2.92 | 2.99 | 2.74 | 2.90 | 2.90 | -2.36% | 2,803,997 |
| Sep 17, 2026 | 2.92 | 3.05 | 2.89 | 2.97 | 2.97 | 1.71% | 1,188,539 |
| Sep 16, 2026 | 3.00 | 3.01 | 2.84 | 2.92 | 2.92 | -0.34% | 735,714 |
| Sep 15, 2026 | 2.92 | 3.02 | 2.82 | 2.93 | 2.93 | -0.34% | 781,621 |
| Sep 14, 2026 | 2.75 | 3.09 | 2.66 | 2.94 | 2.94 | 5.00% | 1,673,170 |
| Sep 11, 2026 | 2.93 | 3.00 | 2.76 | 2.80 | 2.80 | -4.76% | 2,029,456 |
| Sep 10, 2026 | 3.00 | 3.14 | 2.87 | 2.94 | 2.94 | -5.47% | 2,089,454 |
| Sep 9, 2026 | 3.15 | 3.28 | 3.00 | 3.11 | 3.11 | -2.20% | 1,682,011 |
| Sep 8, 2026 | 3.18 | 3.33 | 3.00 | 3.18 | 3.18 | - | 1,387,223 |
| Sep 4, 2026 | 2.98 | 3.18 | 2.90 | 3.18 | 3.18 | 6.35% | 1,958,435 |
| Sep 3, 2026 | 3.07 | 3.09 | 2.92 | 2.99 | 2.99 | -0.99% | 1,097,174 |
| Sep 2, 2026 | 2.99 | 3.18 | 2.92 | 3.02 | 3.02 | 1.34% | 1,218,507 |
| Sep 1, 2026 | 2.93 | 3.14 | 2.88 | 2.98 | 2.98 | -0.67% | 1,661,226 |
| Aug 31, 2026 | 3.05 | 3.09 | 2.91 | 3.00 | 3.00 | -1.64% | 1,467,575 |
| Aug 28, 2026 | 2.89 | 3.14 | 2.75 | 3.05 | 3.05 | 7.77% | 2,626,051 |
| Aug 27, 2026 | 2.91 | 2.96 | 2.78 | 2.83 | 2.83 | -1.39% | 1,244,767 |
| Aug 26, 2026 | 2.89 | 3.14 | 2.87 | 2.87 | 2.87 | -2.71% | 2,118,070 |
| Aug 25, 2026 | 2.92 | 3.03 | 2.86 | 2.95 | 2.95 | 0.34% | 2,233,399 |
| Aug 24, 2026 | 2.97 | 3.03 | 2.81 | 2.94 | 2.94 | -2.65% | 1,696,089 |
| Aug 21, 2026 | 2.83 | 3.03 | 2.74 | 3.02 | 3.02 | 9.03% | 1,867,874 |
| Aug 20, 2026 | 2.76 | 2.77 | 2.67 | 2.77 | 2.77 | -1.07% | 1,029,263 |