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)

3.600 +0.550 (+18.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 3.000 3.650 2.975 3.600 658,891 +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%)
Mar 03, 2025 5.910 6.001 5.360 5.450 264,350 -0.29(-5.05%)
Feb 28, 2025 6.140 6.240 5.720 5.740 202,369 -0.51(-8.16%)
Feb 27, 2025 6.170 6.421 6.100 6.250 159,448 +0.17(+2.80%)
Feb 26, 2025 5.830 6.280 5.790 6.080 238,504 +0.25(+4.29%)
Feb 25, 2025 6.330 6.420 5.800 5.830 208,710 -0.49(-7.75%)
Feb 24, 2025 6.690 6.745 6.320 6.320 115,454 -0.41(-6.09%)
Feb 21, 2025 6.730 6.840 6.500 6.730 147,259 +0.00(+0.00%)
Feb 20, 2025 6.380 6.840 6.371 6.730 244,599 +0.33(+5.16%)
Feb 19, 2025 6.510 6.560 5.982 6.400 417,137 -0.09(-1.39%)
Feb 18, 2025 7.300 7.300 6.450 6.490 410,355 -0.83(-11.34%)
Feb 14, 2025 7.760 7.760 7.190 7.320 144,668 -0.37(-4.81%)
Feb 13, 2025 7.150 7.890 7.142 7.690 278,478 +0.45(+6.22%)
Feb 12, 2025 7.030 7.538 7.030 7.240 137,030 +0.01(+0.14%)
Feb 11, 2025 7.660 7.780 6.990 7.230 334,811 -0.53(-6.83%)
Feb 10, 2025 7.650 8.510 7.360 7.760 458,306 +0.10(+1.31%)
Feb 07, 2025 8.220 8.522 7.600 7.660 217,526 -0.67(-8.04%)
Feb 06, 2025 8.740 8.759 8.210 8.330 294,616 -0.10(-1.19%)
Feb 05, 2025 8.100 8.830 7.890 8.430 696,227 +0.57(+7.25%)
Feb 04, 2025 7.020 7.880 6.870 7.860 558,104 +0.80(+11.33%)
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 and Conditions.