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

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

9.540 -1.290 (-11.91%)
Official Closing Price Updated: 8:00 PM EDT, Aug 14, 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 (%)
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%)
Aug 01, 2025 3.500 4.650 3.390 4.060 1,289,711 +0.59(+17.00%)
Jul 31, 2025 3.850 4.070 3.410 3.470 465,921 -0.35(-9.16%)
Jul 30, 2025 3.800 4.030 3.724 3.820 386,916 +0.07(+1.87%)
Jul 29, 2025 4.440 4.440 3.750 3.750 664,751 -0.51(-11.97%)
Jul 28, 2025 4.200 4.450 4.138 4.260 388,760 +0.06(+1.43%)
Jul 25, 2025 3.720 4.270 3.567 4.200 850,100 +0.62(+17.16%)
Jul 24, 2025 3.370 3.600 3.230 3.585 261,549 +0.25(+7.65%)
Jul 23, 2025 3.410 3.610 3.330 3.330 199,707 -0.07(-2.06%)
Jul 22, 2025 3.620 3.750 3.270 3.400 555,669 -0.15(-4.23%)
Jul 21, 2025 2.960 3.640 2.901 3.550 714,292 +0.61(+20.75%)
Jul 18, 2025 3.100 3.175 2.920 2.940 339,947 -0.08(-2.65%)
Jul 17, 2025 2.970 3.205 2.920 3.020 499,866 +0.09(+3.07%)
Jul 16, 2025 3.110 3.220 2.830 2.930 702,203 -0.20(-6.39%)
Jul 15, 2025 3.790 3.850 3.050 3.130 610,204 -0.62(-16.53%)
Jul 14, 2025 4.130 4.130 3.480 3.750 711,298 -0.25(-6.25%)
Jul 11, 2025 3.940 4.320 3.795 4.000 945,470 -0.05(-1.23%)
Jul 10, 2025 3.590 4.780 3.515 4.050 1,643,744 +0.46(+12.81%)
Jul 09, 2025 3.390 3.590 3.300 3.590 580,984 +0.34(+10.46%)
Jul 08, 2025 2.790 3.460 2.789 3.250 923,747 +0.46(+16.49%)
Jul 07, 2025 2.820 2.900 2.730 2.790 112,928 -0.06(-2.11%)
Jul 03, 2025 2.840 2.900 2.800 2.850 95,754 +0.05(+1.79%)
Jul 02, 2025 2.750 2.850 2.737 2.800 169,719 +0.01(+0.36%)
Jul 01, 2025 2.800 2.840 2.691 2.790 250,560 +0.01(+0.36%)
Jun 30, 2025 2.430 2.830 2.430 2.780 573,014 +0.33(+13.47%)
Jun 27, 2025 2.630 2.630 2.410 2.450 133,855 -0.09(-3.54%)
Jun 26, 2025 2.600 2.680 2.500 2.540 217,124 -0.04(-1.55%)
Jun 25, 2025 2.290 2.638 2.290 2.580 403,075 +0.30(+13.16%)
Jun 24, 2025 2.180 2.290 2.150 2.280 259,774 +0.12(+5.56%)
Jun 23, 2025 2.260 2.270 2.143 2.160 244,429 -0.11(-5.05%)
Jun 20, 2025 2.470 2.480 2.270 2.275 302,941 -0.25(-10.08%)
Jun 18, 2025 2.450 2.570 2.420 2.530 217,794 +0.07(+2.85%)
Jun 17, 2025 2.400 2.533 2.400 2.460 86,797 -0.03(-1.20%)
Jun 16, 2025 2.450 2.580 2.450 2.490 131,113 +0.14(+5.96%)
Jun 13, 2025 2.480 2.500 2.320 2.350 279,012 -0.16(-6.37%)
Jun 12, 2025 2.560 2.650 2.470 2.510 105,285 -0.03(-1.18%)
Jun 11, 2025 2.560 2.620 2.460 2.540 155,706 +0.00(+0.00%)
Jun 10, 2025 2.760 2.760 2.520 2.540 241,137 -0.23(-8.30%)
Jun 09, 2025 2.840 2.850 2.730 2.770 123,818 -0.03(-1.07%)
Jun 06, 2025 2.800 2.989 2.750 2.800 121,676 +0.09(+3.32%)
Jun 05, 2025 2.870 2.919 2.700 2.710 104,092 -0.07(-2.52%)
Jun 04, 2025 2.860 3.090 2.760 2.780 150,762 -0.08(-2.80%)
Jun 03, 2025 3.050 3.080 2.850 2.860 113,761 -0.15(-4.98%)
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.