AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
4.090
-0.170 (-3.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.13 | 4.43 | 4.02 | 4.09 | 4.09 | -3.99% | 642,450 |
| Dec 4, 2025 | 3.80 | 4.34 | 3.70 | 4.26 | 4.26 | 12.70% | 1,009,812 |
| Dec 3, 2025 | 3.70 | 4.14 | 3.63 | 3.78 | 3.78 | 1.34% | 1,698,991 |
| Dec 2, 2025 | 4.14 | 4.23 | 3.61 | 3.73 | 3.73 | -9.25% | 810,621 |
| Dec 1, 2025 | 3.28 | 4.11 | 3.23 | 4.11 | 4.11 | 21.96% | 1,085,275 |
| Nov 28, 2025 | 3.39 | 3.52 | 3.32 | 3.37 | 3.37 | -0.30% | 297,975 |
| Nov 26, 2025 | 3.15 | 3.45 | 3.09 | 3.38 | 3.38 | 9.03% | 592,900 |
| Nov 25, 2025 | 3.27 | 3.31 | 2.96 | 3.10 | 3.10 | -5.20% | 773,027 |
| Nov 24, 2025 | 3.15 | 3.75 | 3.00 | 3.27 | 3.27 | 1.24% | 2,260,655 |
| Nov 21, 2025 | 2.78 | 3.29 | 2.57 | 3.23 | 3.23 | 23.75% | 1,071,308 |
| Nov 20, 2025 | 2.67 | 2.89 | 2.55 | 2.61 | 2.61 | -0.38% | 1,147,440 |
| Nov 19, 2025 | 2.92 | 3.07 | 2.56 | 2.62 | 2.62 | -9.34% | 1,384,374 |
| Nov 18, 2025 | 2.90 | 3.11 | 2.73 | 2.89 | 2.89 | -5.25% | 1,042,466 |
| Nov 17, 2025 | 3.31 | 3.56 | 2.89 | 3.05 | 3.05 | -7.85% | 1,990,637 |
| Nov 14, 2025 | 4.69 | 4.72 | 2.91 | 3.31 | 3.31 | -32.17% | 3,076,134 |
| 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% | 435,479 |
| 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 |