Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

9.150 +0.060 (+0.66%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 8.570 9.120 7.820 9.090 1,243,101 +0.65(+7.70%)
Oct 01, 2025 7.550 8.570 7.410 8.440 1,578,112 +0.69(+8.90%)
Sep 30, 2025 9.310 9.380 7.400 7.750 2,726,256 -1.43(-15.58%)
Sep 29, 2025 8.380 9.290 7.250 9.180 5,790,976 +3.12(+51.49%)
Sep 26, 2025 6.400 6.550 6.001 6.060 719,618 -0.34(-5.31%)
Sep 25, 2025 7.500 7.600 6.350 6.400 1,087,837 -1.21(-15.90%)
Sep 24, 2025 6.900 7.740 6.790 7.610 903,423 +0.73(+10.61%)
Sep 23, 2025 6.690 7.820 6.690 6.880 1,176,372 +0.11(+1.62%)
Sep 22, 2025 6.860 7.380 6.731 6.770 808,138 -0.19(-2.73%)
Sep 19, 2025 7.290 7.350 6.577 6.960 846,401 -0.34(-4.66%)
Sep 18, 2025 6.720 7.570 6.380 7.300 1,304,276 +0.58(+8.63%)
Sep 17, 2025 6.820 7.000 6.450 6.720 677,028 -0.15(-2.18%)
Sep 16, 2025 6.190 7.003 6.130 6.870 1,347,531 +0.76(+12.44%)
Sep 15, 2025 6.580 6.795 5.900 6.110 963,272 -0.31(-4.83%)
Sep 12, 2025 7.040 7.279 6.340 6.420 1,264,090 -0.46(-6.69%)
Sep 11, 2025 7.840 8.075 6.870 6.880 1,143,482 -0.91(-11.68%)
Sep 10, 2025 9.050 9.100 7.470 7.790 1,521,350 -1.12(-12.57%)
Sep 09, 2025 8.420 9.650 8.200 8.910 1,551,809 +0.83(+10.27%)
Sep 08, 2025 8.200 8.620 8.040 8.080 751,141 -0.23(-2.77%)
Sep 05, 2025 7.810 8.680 7.600 8.310 1,835,997 +0.68(+8.91%)
Sep 04, 2025 7.770 8.500 7.210 7.630 1,227,105 -0.27(-3.42%)
Sep 03, 2025 9.810 9.990 7.900 7.900 1,480,850 -1.62(-17.02%)
Sep 02, 2025 10.12 10.58 9.110 9.520 1,375,839 -1.85(-16.27%)
Aug 29, 2025 11.68 12.18 9.800 11.37 2,087,211 -0.01(-0.09%)
Aug 28, 2025 11.60 13.15 11.16 11.38 1,976,471 +0.30(+2.71%)
Aug 27, 2025 11.25 11.38 10.32 11.08 982,169 -0.07(-0.63%)
Aug 26, 2025 10.55 11.47 9.760 11.15 1,299,560 +0.66(+6.29%)
Aug 25, 2025 9.720 10.61 9.533 10.49 1,402,000 +1.10(+11.71%)
Aug 22, 2025 9.400 10.03 8.800 9.390 1,479,325 -0.13(-1.37%)
Aug 21, 2025 8.050 9.566 7.820 9.520 1,279,252 +0.96(+11.21%)
Aug 20, 2025 7.420 8.770 7.070 8.560 1,182,931 +1.20(+16.30%)
Aug 19, 2025 9.350 9.570 7.230 7.360 1,373,881 -2.12(-22.36%)
Aug 18, 2025 8.160 9.480 8.110 9.480 1,355,999 +1.53(+19.25%)
Aug 15, 2025 10.35 10.36 7.800 7.950 2,211,362 -1.59(-16.67%)
Aug 14, 2025 9.990 11.15 9.510 9.540 1,445,908 -1.29(-11.91%)
Aug 13, 2025 9.080 10.84 8.470 10.83 1,548,031 +2.18(+25.20%)
Aug 12, 2025 9.950 10.26 7.770 8.650 2,924,042 -0.37(-4.10%)
Aug 11, 2025 7.090 9.530 6.797 9.020 4,361,289 +3.17(+54.19%)
Aug 08, 2025 5.090 5.980 4.960 5.850 676,220 +0.72(+14.04%)
Aug 07, 2025 4.790 5.150 4.330 5.130 712,020 +0.40(+8.46%)
Aug 06, 2025 5.560 5.580 4.550 4.730 1,247,261 -0.77(-14.00%)
Aug 05, 2025 4.890 5.500 4.573 5.500 1,209,547 +0.68(+14.11%)
Aug 04, 2025 4.120 5.090 3.985 4.820 1,298,079 +0.76(+18.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.