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

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

3.450 +0.140 (+4.23%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 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 (%)
May 21, 2025 3.550 3.750 3.311 3.311 246,817 -0.26(-7.25%)
May 20, 2025 3.560 3.690 3.370 3.570 126,157 -0.01(-0.28%)
May 19, 2025 3.400 3.660 3.390 3.580 132,387 +0.06(+1.70%)
May 16, 2025 3.990 4.240 3.500 3.520 419,860 -0.40(-10.20%)
May 15, 2025 3.590 4.250 3.550 3.920 255,456 +0.28(+7.69%)
May 14, 2025 3.670 3.810 3.560 3.640 85,175 -0.05(-1.36%)
May 13, 2025 3.450 3.730 3.441 3.690 170,503 +0.24(+6.96%)
May 12, 2025 3.750 3.829 3.390 3.450 374,943 -0.05(-1.43%)
May 09, 2025 3.850 3.980 3.490 3.500 273,927 -0.43(-10.94%)
May 08, 2025 3.830 4.060 3.740 3.930 190,073 -0.05(-1.26%)
May 07, 2025 4.250 4.460 3.870 3.980 166,044 -0.22(-5.24%)
May 06, 2025 4.440 4.570 4.160 4.200 230,887 -0.39(-8.50%)
May 05, 2025 4.550 4.880 4.360 4.590 180,940 -0.06(-1.29%)
May 02, 2025 4.760 4.770 4.570 4.650 319,460 +0.08(+1.75%)
May 01, 2025 5.280 5.300 4.540 4.570 335,054 -0.58(-11.26%)
Apr 30, 2025 4.180 5.790 3.830 5.150 1,225,412 +0.88(+20.61%)
Apr 29, 2025 3.660 4.760 3.660 4.270 594,148 +0.56(+15.09%)
Apr 28, 2025 4.140 4.320 3.660 3.710 502,427 -0.50(-11.88%)
Apr 25, 2025 4.410 5.040 4.061 4.210 1,096,728 -0.11(-2.55%)
Apr 24, 2025 3.370 4.560 3.368 4.320 746,441 +1.12(+35.00%)
Apr 23, 2025 3.380 3.420 3.141 3.200 172,661 +0.01(+0.31%)
Apr 22, 2025 3.040 3.270 3.031 3.190 196,097 +0.17(+5.63%)
Apr 21, 2025 3.600 3.600 2.970 3.020 245,210 -0.58(-16.11%)
Apr 17, 2025 3.000 3.650 2.975 3.600 663,146 +0.55(+18.03%)
Apr 16, 2025 2.800 3.050 2.760 3.050 204,976 +0.21(+7.39%)
Apr 15, 2025 2.840 2.930 2.750 2.840 142,467 +0.09(+3.27%)
Apr 14, 2025 2.810 2.870 2.700 2.750 154,452 -0.06(-2.14%)
Apr 11, 2025 2.670 2.820 2.600 2.810 131,959 +0.13(+4.85%)
Apr 10, 2025 2.620 2.880 2.560 2.680 227,352 +0.05(+1.90%)
Apr 09, 2025 2.440 3.000 2.440 2.630 332,274 +0.10(+3.95%)
Apr 08, 2025 2.740 2.870 2.460 2.530 392,635 -0.15(-5.60%)
Apr 07, 2025 2.550 2.900 2.450 2.680 327,818 -0.01(-0.37%)
Apr 04, 2025 3.100 3.130 2.500 2.690 768,131 -0.51(-15.94%)
Apr 03, 2025 3.570 3.630 3.200 3.200 263,980 -0.57(-15.12%)
Apr 02, 2025 3.850 3.987 3.748 3.770 165,972 -0.09(-2.33%)
Apr 01, 2025 3.910 4.348 3.860 3.860 248,413 -0.10(-2.53%)
Mar 31, 2025 3.850 4.030 3.660 3.960 187,119 +0.00(+0.00%)
Mar 28, 2025 4.050 4.100 3.720 3.960 185,234 -0.19(-4.58%)
Mar 27, 2025 3.710 4.280 3.554 4.150 654,898 +0.47(+12.77%)
Mar 26, 2025 3.790 3.868 3.440 3.680 345,262 -0.20(-5.15%)
Mar 25, 2025 4.040 4.090 3.770 3.880 228,289 -0.14(-3.48%)
Mar 24, 2025 4.080 4.130 4.020 4.020 246,574 +0.00(+0.00%)
Mar 21, 2025 4.190 4.190 4.011 4.020 320,600 -0.19(-4.51%)
Mar 20, 2025 4.440 4.480 4.190 4.210 103,123 -0.14(-3.22%)
Mar 19, 2025 4.330 4.450 4.310 4.350 87,839 +0.04(+0.93%)
Mar 18, 2025 4.490 4.600 4.260 4.310 145,875 -0.18(-4.01%)
Mar 17, 2025 4.290 4.560 4.290 4.490 187,700 +0.19(+4.42%)
Mar 14, 2025 4.280 4.440 4.180 4.300 163,833 +0.16(+3.86%)
Mar 13, 2025 4.660 4.694 4.070 4.140 351,576 -0.57(-12.10%)
Mar 12, 2025 4.700 4.860 4.550 4.710 173,519 +0.16(+3.52%)
Mar 11, 2025 4.510 4.680 4.331 4.550 194,249 +0.03(+0.66%)
Mar 10, 2025 4.850 5.000 4.511 4.520 243,073 -0.49(-9.78%)
Mar 07, 2025 4.760 5.120 4.760 5.010 129,129 +0.20(+4.16%)
Mar 06, 2025 5.220 5.390 4.810 4.810 193,755 -0.78(-13.95%)
Mar 05, 2025 4.640 6.000 4.630 5.590 542,943 +0.97(+21.00%)
Mar 04, 2025 5.420 5.420 4.605 4.620 372,527 -0.83(-15.23%)
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.