AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.590
-0.270 (-6.99%)
At close: Apr 28, 2026, 4:00 PM EDT
3.580
-0.010 (-0.27%)
After-hours: Apr 28, 2026, 7:00 PM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.74 | 3.85 | 3.48 | 3.59 | 3.59 | -6.99% | 3,291,615 |
| Apr 27, 2026 | 3.16 | 3.90 | 3.16 | 3.86 | 3.86 | 20.25% | 5,168,222 |
| Apr 24, 2026 | 2.72 | 3.35 | 2.72 | 3.21 | 3.21 | 21.13% | 5,498,823 |
| Apr 23, 2026 | 4.85 | 4.86 | 2.58 | 2.65 | 2.65 | -34.89% | 15,615,794 |
| Apr 22, 2026 | 3.04 | 5.08 | 3.04 | 4.07 | 4.07 | 37.04% | 16,321,543 |
| Apr 21, 2026 | 3.11 | 3.18 | 2.83 | 2.97 | 2.97 | -4.19% | 5,028,079 |
| Apr 20, 2026 | 2.79 | 3.24 | 2.64 | 3.10 | 3.10 | 17.42% | 7,412,237 |
| Apr 17, 2026 | 2.69 | 2.77 | 2.58 | 2.64 | 2.64 | 1.15% | 1,701,007 |
| Apr 16, 2026 | 2.76 | 2.76 | 2.57 | 2.61 | 2.61 | -6.12% | 1,407,457 |
| Apr 15, 2026 | 2.45 | 2.79 | 2.41 | 2.78 | 2.78 | 13.93% | 1,319,376 |
| Apr 14, 2026 | 2.46 | 2.54 | 2.36 | 2.44 | 2.44 | -0.41% | 1,322,479 |
| Apr 13, 2026 | 2.33 | 2.50 | 2.30 | 2.45 | 2.45 | 3.38% | 1,004,597 |
| Apr 10, 2026 | 2.46 | 2.56 | 2.34 | 2.37 | 2.37 | -4.44% | 708,343 |
| Apr 9, 2026 | 2.44 | 2.63 | 2.36 | 2.48 | 2.48 | -0.40% | 1,316,667 |
| Apr 8, 2026 | 2.49 | 2.56 | 2.38 | 2.49 | 2.49 | 9.21% | 1,299,278 |
| Apr 7, 2026 | 2.67 | 2.68 | 2.23 | 2.28 | 2.28 | -17.09% | 3,976,930 |
| Apr 6, 2026 | 2.49 | 2.76 | 2.44 | 2.75 | 2.75 | 11.34% | 2,818,523 |
| Apr 2, 2026 | 2.14 | 2.56 | 2.10 | 2.47 | 2.47 | 6.93% | 3,017,629 |
| Apr 1, 2026 | 2.16 | 2.35 | 2.06 | 2.31 | 2.31 | 7.44% | 1,797,936 |
| Mar 31, 2026 | 1.77 | 2.24 | 1.77 | 2.15 | 2.15 | 25.00% | 3,305,641 |
| Mar 30, 2026 | 1.98 | 2.03 | 1.66 | 1.72 | 1.72 | -10.42% | 3,558,135 |
| Mar 27, 2026 | 2.24 | 2.34 | 1.90 | 1.92 | 1.92 | -13.51% | 3,176,082 |
| Mar 26, 2026 | 2.41 | 2.46 | 2.20 | 2.22 | 2.22 | -10.12% | 2,153,547 |
| Mar 25, 2026 | 2.55 | 2.66 | 2.46 | 2.47 | 2.47 | -1.98% | 1,125,690 |
| Mar 24, 2026 | 2.53 | 2.56 | 2.47 | 2.52 | 2.52 | -2.70% | 1,159,988 |
| Mar 23, 2026 | 2.37 | 2.70 | 2.26 | 2.59 | 2.59 | 13.60% | 2,965,072 |
| Mar 20, 2026 | 2.55 | 2.60 | 2.21 | 2.28 | 2.28 | -11.97% | 2,227,989 |
| Mar 19, 2026 | 2.51 | 2.68 | 2.46 | 2.59 | 2.59 | 1.57% | 2,304,260 |
| Mar 18, 2026 | 2.60 | 2.63 | 2.52 | 2.55 | 2.55 | -3.04% | 909,446 |
| Mar 17, 2026 | 2.57 | 2.72 | 2.55 | 2.63 | 2.63 | 1.15% | 955,885 |
| Mar 16, 2026 | 2.60 | 2.66 | 2.51 | 2.60 | 2.60 | -0.76% | 829,813 |
| Mar 13, 2026 | 2.56 | 2.67 | 2.52 | 2.62 | 2.62 | 4.80% | 1,917,526 |
| Mar 12, 2026 | 2.63 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 1,928,147 |
| Mar 11, 2026 | 2.55 | 2.70 | 2.50 | 2.65 | 2.65 | 4.33% | 1,778,528 |
| Mar 10, 2026 | 2.69 | 2.78 | 2.50 | 2.54 | 2.54 | -3.42% | 1,620,490 |
| Mar 9, 2026 | 2.78 | 2.84 | 2.60 | 2.63 | 2.63 | -9.31% | 1,912,954 |
| Mar 6, 2026 | 2.41 | 3.07 | 2.40 | 2.90 | 2.90 | 17.41% | 2,579,166 |
| Mar 5, 2026 | 2.67 | 2.82 | 2.40 | 2.47 | 2.47 | -8.86% | 1,769,342 |
| Mar 4, 2026 | 2.53 | 2.79 | 2.53 | 2.71 | 2.71 | 4.63% | 1,114,198 |
| Mar 3, 2026 | 2.42 | 2.59 | 2.28 | 2.59 | 2.59 | 4.44% | 1,718,715 |
| Mar 2, 2026 | 2.58 | 2.63 | 2.46 | 2.48 | 2.48 | -9.82% | 2,516,476 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -5.82% | 1,890,525 |
| Feb 26, 2026 | 2.93 | 2.94 | 2.76 | 2.92 | 2.92 | -1.35% | 1,680,253 |
| Feb 25, 2026 | 2.85 | 3.16 | 2.76 | 2.96 | 2.96 | 2.42% | 1,607,297 |
| Feb 24, 2026 | 2.57 | 3.06 | 2.50 | 2.89 | 2.89 | 15.14% | 2,480,979 |
| Feb 23, 2026 | 2.68 | 2.81 | 2.50 | 2.51 | 2.51 | -5.28% | 1,826,820 |
| Feb 20, 2026 | 3.22 | 3.24 | 2.64 | 2.65 | 2.65 | -19.21% | 2,526,186 |
| Feb 19, 2026 | 2.75 | 3.43 | 2.65 | 3.28 | 3.28 | 18.84% | 1,585,726 |
| Feb 18, 2026 | 2.95 | 2.99 | 2.75 | 2.76 | 2.76 | -3.83% | 861,290 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.78 | 2.87 | 2.87 | -2.38% | 753,120 |