AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
3.590
-0.270 (-6.99%)
At close: Apr 28, 2026, 4:00 PM EDT
3.570
-0.020 (-0.56%)
After-hours: Apr 28, 2026, 6:15 PM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.16 | 3.90 | 3.16 | 3.86 | 3.86 | 20.25% | 5,168,222 |
| Apr 24, 2026 | 2.72 | 3.35 | 2.72 | 3.21 | 3.21 | 21.13% | 5,498,823 |
| Apr 23, 2026 | 4.85 | 4.86 | 2.58 | 2.65 | 2.65 | -34.89% | 15,615,794 |
| Apr 22, 2026 | 3.04 | 5.08 | 3.04 | 4.07 | 4.07 | 37.04% | 16,321,543 |
| Apr 21, 2026 | 3.11 | 3.18 | 2.83 | 2.97 | 2.97 | -4.19% | 5,028,079 |
| Apr 20, 2026 | 2.79 | 3.24 | 2.64 | 3.10 | 3.10 | 17.42% | 7,412,237 |
| Apr 17, 2026 | 2.69 | 2.77 | 2.58 | 2.64 | 2.64 | 1.15% | 1,701,007 |
| Apr 16, 2026 | 2.76 | 2.76 | 2.57 | 2.61 | 2.61 | -6.12% | 1,407,457 |
| Apr 15, 2026 | 2.45 | 2.79 | 2.41 | 2.78 | 2.78 | 13.93% | 1,319,376 |
| Apr 14, 2026 | 2.46 | 2.54 | 2.36 | 2.44 | 2.44 | -0.41% | 1,322,479 |
| Apr 13, 2026 | 2.33 | 2.50 | 2.30 | 2.45 | 2.45 | 3.38% | 1,004,597 |
| Apr 10, 2026 | 2.46 | 2.56 | 2.34 | 2.37 | 2.37 | -4.44% | 708,343 |
| Apr 9, 2026 | 2.44 | 2.63 | 2.36 | 2.48 | 2.48 | -0.40% | 1,316,667 |
| Apr 8, 2026 | 2.49 | 2.56 | 2.38 | 2.49 | 2.49 | 9.21% | 1,299,278 |
| Apr 7, 2026 | 2.67 | 2.68 | 2.23 | 2.28 | 2.28 | -17.09% | 3,976,930 |
| Apr 6, 2026 | 2.49 | 2.76 | 2.44 | 2.75 | 2.75 | 11.34% | 2,818,523 |
| Apr 2, 2026 | 2.14 | 2.56 | 2.10 | 2.47 | 2.47 | 6.93% | 3,017,629 |
| Apr 1, 2026 | 2.16 | 2.35 | 2.06 | 2.31 | 2.31 | 7.44% | 1,797,936 |
| Mar 31, 2026 | 1.77 | 2.24 | 1.77 | 2.15 | 2.15 | 25.00% | 3,305,641 |
| Mar 30, 2026 | 1.98 | 2.03 | 1.66 | 1.72 | 1.72 | -10.42% | 3,558,135 |
| Mar 27, 2026 | 2.24 | 2.34 | 1.90 | 1.92 | 1.92 | -13.51% | 3,176,082 |
| Mar 26, 2026 | 2.41 | 2.46 | 2.20 | 2.22 | 2.22 | -10.12% | 2,153,547 |
| Mar 25, 2026 | 2.55 | 2.66 | 2.46 | 2.47 | 2.47 | -1.98% | 1,125,690 |
| Mar 24, 2026 | 2.53 | 2.56 | 2.47 | 2.52 | 2.52 | -2.70% | 1,159,988 |
| Mar 23, 2026 | 2.37 | 2.70 | 2.26 | 2.59 | 2.59 | 13.60% | 2,965,072 |
| Mar 20, 2026 | 2.55 | 2.60 | 2.21 | 2.28 | 2.28 | -11.97% | 2,227,989 |
| Mar 19, 2026 | 2.51 | 2.68 | 2.46 | 2.59 | 2.59 | 1.57% | 2,304,260 |
| Mar 18, 2026 | 2.60 | 2.63 | 2.52 | 2.55 | 2.55 | -3.04% | 909,446 |
| Mar 17, 2026 | 2.57 | 2.72 | 2.55 | 2.63 | 2.63 | 1.15% | 955,885 |
| Mar 16, 2026 | 2.60 | 2.66 | 2.51 | 2.60 | 2.60 | -0.76% | 829,813 |
| Mar 13, 2026 | 2.56 | 2.67 | 2.52 | 2.62 | 2.62 | 4.80% | 1,917,526 |
| Mar 12, 2026 | 2.63 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 1,928,147 |
| Mar 11, 2026 | 2.55 | 2.70 | 2.50 | 2.65 | 2.65 | 4.33% | 1,778,528 |
| Mar 10, 2026 | 2.69 | 2.78 | 2.50 | 2.54 | 2.54 | -3.42% | 1,620,490 |
| Mar 9, 2026 | 2.78 | 2.84 | 2.60 | 2.63 | 2.63 | -9.31% | 1,912,954 |
| Mar 6, 2026 | 2.41 | 3.07 | 2.40 | 2.90 | 2.90 | 17.41% | 2,579,166 |
| 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 |