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 |
| Sep 25, 2025 | 7.50 | 7.60 | 6.35 | 6.40 | 6.40 | -15.90% | 1,090,912 |
| Sep 24, 2025 | 6.90 | 7.74 | 6.79 | 7.61 | 7.61 | 10.61% | 916,581 |
| Sep 23, 2025 | 6.69 | 7.82 | 6.69 | 6.88 | 6.88 | 1.62% | 1,178,792 |
| Sep 22, 2025 | 6.86 | 7.38 | 6.73 | 6.77 | 6.77 | -2.73% | 808,408 |
| Sep 19, 2025 | 7.29 | 7.35 | 6.58 | 6.96 | 6.96 | -4.66% | 846,401 |
| Sep 18, 2025 | 6.72 | 7.57 | 6.38 | 7.30 | 7.30 | 8.63% | 1,305,460 |
| Sep 17, 2025 | 6.82 | 7.00 | 6.45 | 6.72 | 6.72 | -2.18% | 679,644 |
| Sep 16, 2025 | 6.19 | 7.00 | 6.13 | 6.87 | 6.87 | 12.44% | 1,348,067 |
| Sep 15, 2025 | 6.58 | 6.80 | 5.90 | 6.11 | 6.11 | -4.83% | 965,003 |
| Sep 12, 2025 | 7.04 | 7.28 | 6.34 | 6.42 | 6.42 | -6.69% | 1,264,090 |
| Sep 11, 2025 | 7.84 | 8.08 | 6.87 | 6.88 | 6.88 | -11.68% | 1,145,405 |
| Sep 10, 2025 | 9.05 | 9.10 | 7.47 | 7.79 | 7.79 | -12.57% | 1,524,121 |
| Sep 9, 2025 | 8.42 | 9.65 | 8.20 | 8.91 | 8.91 | 10.27% | 1,559,205 |
| Sep 8, 2025 | 8.20 | 8.62 | 8.04 | 8.08 | 8.08 | -2.77% | 768,937 |
| Sep 5, 2025 | 7.81 | 8.68 | 7.60 | 8.31 | 8.31 | 8.91% | 1,835,996 |
| Sep 4, 2025 | 7.77 | 8.50 | 7.21 | 7.63 | 7.63 | -3.42% | 1,228,391 |
| Sep 3, 2025 | 9.81 | 9.99 | 7.90 | 7.90 | 7.90 | -17.02% | 1,489,536 |
| Sep 2, 2025 | 10.12 | 10.58 | 9.11 | 9.52 | 9.52 | -16.27% | 1,378,207 |
| Aug 29, 2025 | 11.68 | 12.18 | 9.80 | 11.37 | 11.37 | -0.09% | 2,087,210 |
| Aug 28, 2025 | 11.60 | 13.15 | 11.16 | 11.38 | 11.38 | 2.71% | 1,988,848 |
| Aug 27, 2025 | 11.25 | 11.38 | 10.32 | 11.08 | 11.08 | -0.63% | 982,713 |
| Aug 26, 2025 | 10.55 | 11.47 | 9.76 | 11.15 | 11.15 | 6.29% | 1,304,522 |
| Aug 25, 2025 | 9.72 | 10.62 | 9.53 | 10.49 | 10.49 | 11.71% | 1,402,733 |
| Aug 22, 2025 | 9.40 | 10.03 | 8.80 | 9.39 | 9.39 | -1.37% | 1,479,325 |
| Aug 21, 2025 | 8.05 | 9.57 | 7.82 | 9.52 | 9.52 | 11.21% | 1,282,493 |
| Aug 20, 2025 | 7.42 | 8.77 | 7.07 | 8.56 | 8.56 | 16.30% | 1,183,430 |
| Aug 19, 2025 | 9.35 | 9.57 | 7.23 | 7.36 | 7.36 | -22.36% | 1,376,082 |
| Aug 18, 2025 | 8.16 | 9.48 | 8.11 | 9.48 | 9.48 | 19.25% | 1,362,263 |
| Aug 15, 2025 | 10.35 | 10.36 | 7.80 | 7.95 | 7.95 | -16.67% | 2,211,361 |
| Aug 14, 2025 | 9.99 | 11.15 | 9.51 | 9.54 | 9.54 | -11.91% | 1,447,565 |
| Aug 13, 2025 | 9.08 | 10.84 | 8.47 | 10.83 | 10.83 | 25.20% | 1,549,862 |
| Aug 12, 2025 | 9.95 | 10.26 | 7.77 | 8.65 | 8.65 | -4.10% | 2,936,435 |
| Aug 11, 2025 | 7.09 | 9.53 | 6.80 | 9.02 | 9.02 | 54.19% | 4,396,563 |
| Aug 8, 2025 | 5.09 | 5.98 | 4.96 | 5.85 | 5.85 | 14.04% | 676,220 |
| Aug 7, 2025 | 4.79 | 5.15 | 4.33 | 5.13 | 5.13 | 8.46% | 712,066 |
| Aug 6, 2025 | 5.56 | 5.58 | 4.55 | 4.73 | 4.73 | -14.00% | 1,251,077 |
| Aug 5, 2025 | 4.89 | 5.50 | 4.57 | 5.50 | 5.50 | 14.11% | 1,209,792 |
| Aug 4, 2025 | 4.12 | 5.09 | 3.99 | 4.82 | 4.82 | 18.72% | 1,305,421 |
| Aug 1, 2025 | 3.50 | 4.65 | 3.39 | 4.06 | 4.06 | 17.00% | 1,289,711 |
| Jul 31, 2025 | 3.85 | 4.07 | 3.41 | 3.47 | 3.47 | -9.16% | 465,921 |
| Jul 30, 2025 | 3.80 | 4.03 | 3.72 | 3.82 | 3.82 | 1.87% | 388,516 |
| Jul 29, 2025 | 4.44 | 4.44 | 3.75 | 3.75 | 3.75 | -11.97% | 665,310 |
| Jul 28, 2025 | 4.20 | 4.45 | 4.14 | 4.26 | 4.26 | 1.43% | 388,760 |
| Jul 25, 2025 | 3.72 | 4.27 | 3.57 | 4.20 | 4.20 | 17.15% | 850,100 |
| Jul 24, 2025 | 3.37 | 3.60 | 3.23 | 3.59 | 3.58 | 7.66% | 262,350 |
| Jul 23, 2025 | 3.41 | 3.61 | 3.33 | 3.33 | 3.33 | -2.06% | 199,762 |
| Jul 22, 2025 | 3.62 | 3.75 | 3.27 | 3.40 | 3.40 | -4.23% | 555,678 |
| Jul 21, 2025 | 2.96 | 3.64 | 2.90 | 3.55 | 3.55 | 20.75% | 717,356 |
| Jul 18, 2025 | 3.10 | 3.18 | 2.92 | 2.94 | 2.94 | -2.65% | 339,947 |
| Jul 17, 2025 | 2.97 | 3.21 | 2.92 | 3.02 | 3.02 | 3.07% | 500,037 |