AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
6.06
-0.34 (-5.31%)
At close: Sep 26, 2025, 4:00 PM EDT
6.12
+0.06 (0.99%)
After-hours: Sep 26, 2025, 8:00 PM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.81 | 8.68 | 7.60 | 8.31 | 8.31 | 8.91% | 1,835,996 |
| Sep 4, 2025 | 7.77 | 8.50 | 7.21 | 7.63 | 7.63 | -3.42% | 1,228,391 |
| Sep 3, 2025 | 9.81 | 9.99 | 7.90 | 7.90 | 7.90 | -17.02% | 1,452,129 |
| Sep 2, 2025 | 10.12 | 10.58 | 9.11 | 9.52 | 9.52 | -16.27% | 1,378,207 |
| Aug 29, 2025 | 11.68 | 12.18 | 9.80 | 11.37 | 11.37 | -0.09% | 2,087,210 |
| 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 |