AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
2.900
+0.030 (1.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.78 | 3.02 | 2.75 | 2.90 | 2.90 | 1.05% | 1,646,094 |
| Jun 25, 2026 | 2.68 | 2.92 | 2.52 | 2.87 | 2.87 | 9.54% | 4,168,625 |
| Jun 24, 2026 | 2.66 | 2.75 | 2.51 | 2.62 | 2.62 | -2.24% | 2,813,610 |
| Jun 23, 2026 | 2.86 | 2.86 | 2.64 | 2.68 | 2.68 | -8.53% | 2,341,201 |
| Jun 22, 2026 | 3.24 | 3.30 | 2.91 | 2.93 | 2.93 | -10.94% | 2,667,418 |
| Jun 18, 2026 | 3.10 | 3.41 | 2.91 | 3.29 | 3.29 | 8.58% | 3,957,387 |
| Jun 17, 2026 | 3.10 | 3.23 | 2.98 | 3.03 | 3.03 | -2.26% | 2,847,998 |
| Jun 16, 2026 | 3.24 | 3.31 | 3.00 | 3.10 | 3.10 | -4.91% | 2,991,549 |
| Jun 15, 2026 | 3.47 | 3.56 | 3.16 | 3.26 | 3.26 | -4.68% | 4,362,382 |
| Jun 12, 2026 | 3.80 | 3.88 | 3.38 | 3.42 | 3.42 | -7.32% | 1,993,745 |
| Jun 11, 2026 | 3.84 | 3.91 | 3.49 | 3.69 | 3.69 | -3.91% | 5,038,448 |
| Jun 10, 2026 | 3.99 | 4.23 | 3.82 | 3.84 | 3.84 | -4.95% | 1,941,725 |
| Jun 9, 2026 | 4.51 | 4.76 | 3.98 | 4.04 | 4.04 | -9.42% | 3,700,488 |
| Jun 8, 2026 | 4.22 | 4.47 | 3.97 | 4.46 | 4.46 | 10.67% | 3,022,927 |
| Jun 5, 2026 | 3.92 | 4.25 | 3.75 | 4.03 | 4.03 | 14.49% | 5,587,989 |
| Jun 4, 2026 | 3.07 | 3.64 | 3.06 | 3.52 | 3.52 | 15.03% | 3,017,381 |
| Jun 3, 2026 | 3.42 | 3.42 | 2.97 | 3.06 | 3.06 | -11.82% | 3,019,581 |
| Jun 2, 2026 | 3.58 | 3.63 | 3.33 | 3.47 | 3.47 | -4.14% | 1,825,922 |
| Jun 1, 2026 | 3.38 | 3.68 | 3.29 | 3.62 | 3.62 | 8.06% | 2,000,500 |
| May 29, 2026 | 3.58 | 3.63 | 3.32 | 3.35 | 3.35 | -6.42% | 2,329,301 |
| May 28, 2026 | 3.01 | 3.64 | 2.99 | 3.58 | 3.58 | 17.38% | 3,671,182 |
| May 27, 2026 | 3.07 | 3.10 | 2.84 | 3.05 | 3.05 | -1.29% | 2,335,094 |
| May 26, 2026 | 2.83 | 3.12 | 2.73 | 3.09 | 3.09 | 12.36% | 2,518,285 |
| May 22, 2026 | 2.90 | 2.94 | 2.70 | 2.75 | 2.75 | -5.50% | 1,951,900 |
| May 21, 2026 | 2.87 | 2.97 | 2.73 | 2.91 | 2.91 | 0.69% | 1,946,580 |
| May 20, 2026 | 2.75 | 2.93 | 2.66 | 2.89 | 2.89 | 6.64% | 1,942,615 |
| May 19, 2026 | 2.92 | 3.00 | 2.64 | 2.71 | 2.71 | -10.86% | 2,469,616 |
| May 18, 2026 | 2.78 | 3.06 | 2.65 | 3.04 | 3.04 | 10.95% | 2,969,067 |
| May 15, 2026 | 3.26 | 3.30 | 2.72 | 2.74 | 2.74 | -18.21% | 4,688,348 |
| May 14, 2026 | 3.51 | 3.55 | 3.27 | 3.35 | 3.35 | -1.47% | 1,360,129 |
| May 13, 2026 | 3.34 | 3.56 | 3.21 | 3.40 | 3.40 | 0.59% | 1,710,488 |
| May 12, 2026 | 3.52 | 3.62 | 3.31 | 3.38 | 3.38 | -7.14% | 2,583,029 |
| May 11, 2026 | 3.49 | 3.79 | 3.41 | 3.64 | 3.64 | 0.83% | 1,756,111 |
| May 8, 2026 | 3.96 | 3.97 | 3.55 | 3.61 | 3.61 | -7.44% | 2,345,689 |
| May 7, 2026 | 3.96 | 4.04 | 3.70 | 3.90 | 3.90 | -1.52% | 1,756,278 |
| May 6, 2026 | 3.76 | 4.08 | 3.62 | 3.96 | 3.96 | 8.49% | 2,541,181 |
| May 5, 2026 | 3.40 | 3.75 | 3.40 | 3.65 | 3.65 | 8.96% | 2,045,301 |
| May 4, 2026 | 3.56 | 3.67 | 3.33 | 3.35 | 3.35 | -8.22% | 1,819,951 |
| May 1, 2026 | 3.81 | 3.94 | 3.54 | 3.65 | 3.65 | -3.44% | 2,677,610 |
| Apr 30, 2026 | 3.44 | 3.87 | 3.42 | 3.78 | 3.78 | 10.20% | 4,264,155 |
| Apr 29, 2026 | 3.48 | 3.66 | 3.31 | 3.43 | 3.43 | -4.46% | 3,711,652 |
| Apr 28, 2026 | 3.74 | 3.85 | 3.48 | 3.59 | 3.59 | -6.99% | 3,315,472 |
| Apr 27, 2026 | 3.16 | 3.90 | 3.16 | 3.86 | 3.86 | 20.25% | 5,234,701 |
| Apr 24, 2026 | 2.72 | 3.35 | 2.72 | 3.21 | 3.21 | 21.13% | 5,529,832 |
| Apr 23, 2026 | 4.85 | 4.86 | 2.58 | 2.65 | 2.65 | -34.89% | 15,931,617 |
| Apr 22, 2026 | 3.04 | 5.08 | 3.04 | 4.07 | 4.07 | 37.04% | 16,900,843 |
| Apr 21, 2026 | 3.11 | 3.18 | 2.83 | 2.97 | 2.97 | -4.19% | 5,160,115 |
| Apr 20, 2026 | 2.79 | 3.24 | 2.64 | 3.10 | 3.10 | 17.42% | 7,430,234 |
| Apr 17, 2026 | 2.69 | 2.77 | 2.58 | 2.64 | 2.64 | 1.15% | 1,717,840 |
| Apr 16, 2026 | 2.76 | 2.76 | 2.57 | 2.61 | 2.61 | -6.12% | 1,428,191 |
| Apr 15, 2026 | 2.45 | 2.79 | 2.41 | 2.78 | 2.78 | 13.93% | 1,335,747 |
| Apr 14, 2026 | 2.46 | 2.54 | 2.36 | 2.44 | 2.44 | -0.41% | 1,334,737 |
| Apr 13, 2026 | 2.33 | 2.50 | 2.30 | 2.45 | 2.45 | 3.38% | 1,010,301 |
| Apr 10, 2026 | 2.46 | 2.56 | 2.34 | 2.37 | 2.37 | -4.44% | 715,163 |
| Apr 9, 2026 | 2.44 | 2.63 | 2.36 | 2.48 | 2.48 | -0.40% | 1,317,507 |
| Apr 8, 2026 | 2.49 | 2.56 | 2.38 | 2.49 | 2.49 | 9.21% | 1,334,974 |
| Apr 7, 2026 | 2.67 | 2.68 | 2.23 | 2.28 | 2.28 | -17.09% | 4,205,557 |
| Apr 6, 2026 | 2.49 | 2.76 | 2.44 | 2.75 | 2.75 | 11.34% | 2,853,192 |
| Apr 2, 2026 | 2.14 | 2.56 | 2.10 | 2.47 | 2.47 | 6.93% | 3,030,767 |
| Apr 1, 2026 | 2.16 | 2.35 | 2.06 | 2.31 | 2.31 | 7.44% | 1,955,796 |
| Mar 31, 2026 | 1.77 | 2.24 | 1.77 | 2.15 | 2.15 | 25.00% | 3,604,031 |
| Mar 30, 2026 | 1.98 | 2.03 | 1.66 | 1.72 | 1.72 | -10.42% | 3,580,594 |
| Mar 27, 2026 | 2.24 | 2.34 | 1.90 | 1.92 | 1.92 | -13.51% | 3,367,699 |
| Mar 26, 2026 | 2.41 | 2.46 | 2.20 | 2.22 | 2.22 | -10.12% | 2,168,880 |
| Mar 25, 2026 | 2.55 | 2.66 | 2.46 | 2.47 | 2.47 | -1.98% | 1,142,450 |
| Mar 24, 2026 | 2.53 | 2.56 | 2.47 | 2.52 | 2.52 | -2.70% | 1,181,240 |
| Mar 23, 2026 | 2.37 | 2.70 | 2.26 | 2.59 | 2.59 | 13.60% | 2,990,870 |
| Mar 20, 2026 | 2.55 | 2.60 | 2.21 | 2.28 | 2.28 | -11.97% | 2,246,277 |
| Mar 19, 2026 | 2.51 | 2.68 | 2.46 | 2.59 | 2.59 | 1.57% | 2,323,503 |
| Mar 18, 2026 | 2.60 | 2.63 | 2.52 | 2.55 | 2.55 | -3.04% | 940,568 |
| Mar 17, 2026 | 2.57 | 2.72 | 2.55 | 2.63 | 2.63 | 1.15% | 966,948 |
| Mar 16, 2026 | 2.60 | 2.66 | 2.51 | 2.60 | 2.60 | -0.76% | 865,930 |
| Mar 13, 2026 | 2.56 | 2.67 | 2.52 | 2.62 | 2.62 | 4.80% | 1,968,992 |
| Mar 12, 2026 | 2.63 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 1,946,905 |
| Mar 11, 2026 | 2.55 | 2.70 | 2.50 | 2.65 | 2.65 | 4.33% | 1,787,137 |
| Mar 10, 2026 | 2.69 | 2.78 | 2.50 | 2.54 | 2.54 | -3.42% | 1,637,374 |
| Mar 9, 2026 | 2.78 | 2.84 | 2.60 | 2.63 | 2.63 | -9.31% | 1,917,383 |
| Mar 6, 2026 | 2.41 | 3.07 | 2.40 | 2.90 | 2.90 | 17.41% | 2,675,105 |
| Mar 5, 2026 | 2.67 | 2.82 | 2.40 | 2.47 | 2.47 | -8.86% | 1,781,708 |
| Mar 4, 2026 | 2.53 | 2.79 | 2.53 | 2.71 | 2.71 | 4.63% | 1,127,515 |
| Mar 3, 2026 | 2.42 | 2.59 | 2.28 | 2.59 | 2.59 | 4.44% | 1,747,065 |
| Mar 2, 2026 | 2.58 | 2.63 | 2.46 | 2.48 | 2.48 | -9.82% | 2,598,295 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -5.82% | 1,944,189 |
| Feb 26, 2026 | 2.93 | 2.94 | 2.76 | 2.92 | 2.92 | -1.35% | 1,714,230 |
| Feb 25, 2026 | 2.85 | 3.16 | 2.76 | 2.96 | 2.96 | 2.42% | 1,608,340 |
| Feb 24, 2026 | 2.57 | 3.06 | 2.50 | 2.89 | 2.89 | 15.14% | 2,540,720 |
| Feb 23, 2026 | 2.68 | 2.81 | 2.50 | 2.51 | 2.51 | -5.28% | 1,836,170 |
| Feb 20, 2026 | 3.22 | 3.24 | 2.64 | 2.65 | 2.65 | -19.21% | 2,551,391 |
| Feb 19, 2026 | 2.75 | 3.43 | 2.65 | 3.28 | 3.28 | 18.84% | 1,629,697 |
| Feb 18, 2026 | 2.95 | 2.99 | 2.75 | 2.76 | 2.76 | -3.83% | 868,532 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.78 | 2.87 | 2.87 | -2.38% | 754,687 |
| Feb 13, 2026 | 2.87 | 3.04 | 2.84 | 2.94 | 2.94 | 3.52% | 1,447,434 |
| Feb 12, 2026 | 3.00 | 3.07 | 2.78 | 2.84 | 2.84 | -5.02% | 2,155,258 |
| Feb 11, 2026 | 3.18 | 3.24 | 2.99 | 2.99 | 2.99 | -5.38% | 831,519 |
| Feb 10, 2026 | 3.37 | 3.51 | 3.13 | 3.16 | 3.16 | -6.78% | 676,383 |
| Feb 9, 2026 | 3.29 | 3.47 | 3.15 | 3.39 | 3.39 | 2.42% | 1,166,910 |
| Feb 6, 2026 | 3.09 | 3.41 | 3.09 | 3.31 | 3.31 | 9.24% | 1,215,672 |
| Feb 5, 2026 | 3.29 | 3.48 | 3.03 | 3.03 | 3.03 | -13.68% | 1,318,429 |
| Feb 4, 2026 | 3.34 | 3.59 | 3.02 | 3.51 | 3.51 | 5.41% | 1,397,979 |
| Feb 3, 2026 | 3.16 | 3.40 | 3.00 | 3.33 | 3.33 | 4.39% | 1,128,466 |