AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
2.470
-0.240 (-8.86%)
Mar 5, 2026, 4:00 PM EST - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.67 | 2.82 | 2.40 | 2.47 | 2.47 | -8.86% | 1,769,342 |
| Mar 4, 2026 | 2.53 | 2.79 | 2.53 | 2.71 | 2.71 | 4.63% | 1,114,198 |
| Mar 3, 2026 | 2.42 | 2.59 | 2.28 | 2.59 | 2.59 | 4.44% | 1,718,715 |
| Mar 2, 2026 | 2.58 | 2.63 | 2.46 | 2.48 | 2.48 | -9.82% | 2,516,476 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -5.82% | 1,890,525 |
| Feb 26, 2026 | 2.93 | 2.94 | 2.76 | 2.92 | 2.92 | -1.35% | 1,680,253 |
| Feb 25, 2026 | 2.85 | 3.16 | 2.76 | 2.96 | 2.96 | 2.42% | 1,607,297 |
| Feb 24, 2026 | 2.57 | 3.06 | 2.50 | 2.89 | 2.89 | 15.14% | 2,480,979 |
| Feb 23, 2026 | 2.68 | 2.81 | 2.50 | 2.51 | 2.51 | -5.28% | 1,826,820 |
| Feb 20, 2026 | 3.22 | 3.24 | 2.64 | 2.65 | 2.65 | -19.21% | 2,526,186 |
| Feb 19, 2026 | 2.75 | 3.43 | 2.65 | 3.28 | 3.28 | 18.84% | 1,585,726 |
| Feb 18, 2026 | 2.95 | 2.99 | 2.75 | 2.76 | 2.76 | -3.83% | 861,290 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.78 | 2.87 | 2.87 | -2.38% | 753,120 |
| Feb 13, 2026 | 2.87 | 3.04 | 2.84 | 2.94 | 2.94 | 3.52% | 1,447,116 |
| Feb 12, 2026 | 3.00 | 3.07 | 2.78 | 2.84 | 2.84 | -5.02% | 2,135,625 |
| Feb 11, 2026 | 3.18 | 3.24 | 2.99 | 2.99 | 2.99 | -5.38% | 778,848 |
| Feb 10, 2026 | 3.37 | 3.51 | 3.13 | 3.16 | 3.16 | -6.78% | 674,223 |
| Feb 9, 2026 | 3.29 | 3.47 | 3.15 | 3.39 | 3.39 | 2.42% | 1,142,202 |
| Feb 6, 2026 | 3.09 | 3.41 | 3.09 | 3.31 | 3.31 | 9.24% | 1,164,231 |
| Feb 5, 2026 | 3.29 | 3.48 | 3.03 | 3.03 | 3.03 | -13.68% | 1,239,208 |
| Feb 4, 2026 | 3.34 | 3.59 | 3.02 | 3.51 | 3.51 | 5.41% | 1,334,910 |
| Feb 3, 2026 | 3.16 | 3.40 | 3.00 | 3.33 | 3.33 | 4.39% | 1,122,869 |
| Feb 2, 2026 | 3.10 | 3.25 | 3.02 | 3.19 | 3.19 | -1.54% | 753,521 |
| Jan 30, 2026 | 3.33 | 3.51 | 3.15 | 3.24 | 3.24 | -0.31% | 1,140,600 |
| Jan 29, 2026 | 3.50 | 3.50 | 2.98 | 3.25 | 3.25 | -5.25% | 2,003,746 |
| Jan 28, 2026 | 3.75 | 3.96 | 3.42 | 3.43 | 3.43 | -9.02% | 1,984,857 |
| Jan 27, 2026 | 4.10 | 4.11 | 3.70 | 3.77 | 3.77 | -7.37% | 1,174,478 |
| Jan 26, 2026 | 4.36 | 4.42 | 4.01 | 4.07 | 4.07 | -9.56% | 697,809 |
| Jan 23, 2026 | 4.23 | 4.54 | 4.16 | 4.50 | 4.50 | 7.14% | 684,480 |
| Jan 22, 2026 | 4.05 | 4.40 | 4.04 | 4.20 | 4.20 | 4.48% | 805,095 |
| Jan 21, 2026 | 4.06 | 4.27 | 3.95 | 4.02 | 4.02 | -0.74% | 1,115,582 |
| Jan 20, 2026 | 4.21 | 4.33 | 3.99 | 4.05 | 4.05 | -9.19% | 1,059,369 |
| Jan 16, 2026 | 4.75 | 4.77 | 4.31 | 4.46 | 4.46 | -5.31% | 802,530 |
| Jan 15, 2026 | 4.78 | 5.03 | 4.57 | 4.71 | 4.71 | -1.46% | 609,240 |
| Jan 14, 2026 | 4.54 | 4.86 | 4.40 | 4.78 | 4.78 | 5.52% | 851,952 |
| Jan 13, 2026 | 4.94 | 5.02 | 4.50 | 4.53 | 4.53 | -8.85% | 937,927 |
| Jan 12, 2026 | 4.32 | 5.15 | 4.16 | 4.97 | 4.97 | 12.19% | 1,937,571 |
| Jan 9, 2026 | 4.54 | 4.58 | 4.10 | 4.43 | 4.43 | -2.64% | 1,142,712 |
| Jan 8, 2026 | 4.11 | 4.59 | 4.07 | 4.55 | 4.55 | 8.33% | 1,310,597 |
| Jan 7, 2026 | 4.01 | 4.38 | 4.01 | 4.20 | 4.20 | 4.22% | 875,477 |
| Jan 6, 2026 | 4.27 | 4.29 | 4.00 | 4.03 | 4.03 | -5.18% | 1,329,770 |
| Jan 5, 2026 | 4.58 | 4.64 | 4.11 | 4.25 | 4.25 | -7.41% | 2,034,616 |
| Jan 2, 2026 | 4.60 | 4.80 | 4.43 | 4.59 | 4.59 | 2.46% | 1,026,929 |
| Dec 31, 2025 | 4.45 | 4.87 | 4.25 | 4.48 | 4.48 | - | 1,595,556 |
| Dec 30, 2025 | 4.11 | 4.78 | 4.10 | 4.48 | 4.48 | 10.62% | 2,182,107 |
| Dec 29, 2025 | 4.51 | 4.62 | 4.02 | 4.05 | 4.05 | -12.72% | 1,804,560 |
| Dec 26, 2025 | 4.60 | 4.69 | 4.47 | 4.64 | 4.64 | 2.43% | 687,456 |
| Dec 24, 2025 | 4.72 | 4.75 | 4.30 | 4.53 | 4.53 | 1.12% | 1,543,976 |
| Dec 23, 2025 | 4.05 | 4.81 | 3.76 | 4.48 | 4.48 | 9.27% | 4,118,362 |
| Dec 22, 2025 | 4.97 | 5.15 | 4.08 | 4.10 | 4.10 | -18.16% | 3,905,448 |
| Dec 19, 2025 | 5.74 | 6.16 | 4.85 | 5.01 | 5.01 | -0.99% | 5,130,191 |
| Dec 18, 2025 | 11.69 | 11.88 | 5.05 | 5.06 | 5.06 | -50.59% | 12,675,461 |
| Dec 17, 2025 | 10.75 | 11.32 | 9.93 | 10.24 | 10.24 | 7.79% | 4,339,988 |
| Dec 16, 2025 | 6.52 | 9.93 | 6.52 | 9.50 | 9.50 | 37.48% | 5,448,260 |
| Dec 15, 2025 | 8.28 | 8.90 | 6.56 | 6.91 | 6.91 | -12.97% | 7,239,899 |
| Dec 12, 2025 | 6.50 | 8.25 | 5.72 | 7.94 | 7.94 | 107.85% | 12,064,980 |
| Dec 11, 2025 | 3.65 | 3.96 | 3.63 | 3.82 | 3.82 | 4.09% | 2,057,687 |
| Dec 10, 2025 | 3.68 | 3.92 | 3.57 | 3.67 | 3.67 | -5.66% | 543,046 |
| Dec 9, 2025 | 3.51 | 3.95 | 3.51 | 3.89 | 3.89 | 9.89% | 693,420 |
| Dec 8, 2025 | 4.09 | 4.17 | 3.45 | 3.54 | 3.54 | -13.45% | 877,379 |
| 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% | 1,041,095 |
| Dec 3, 2025 | 3.70 | 4.14 | 3.63 | 3.78 | 3.78 | 1.34% | 1,698,994 |
| 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% | 1,151,771 |
| Nov 28, 2025 | 3.39 | 3.52 | 3.32 | 3.37 | 3.37 | -0.30% | 305,475 |
| Nov 26, 2025 | 3.15 | 3.45 | 3.09 | 3.38 | 3.38 | 9.03% | 615,736 |
| 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% | 2,266,392 |
| Nov 21, 2025 | 2.78 | 3.29 | 2.57 | 3.23 | 3.23 | 23.75% | 1,085,052 |
| Nov 20, 2025 | 2.67 | 2.89 | 2.55 | 2.61 | 2.61 | -0.38% | 1,178,551 |
| 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 |