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 )

4.140 -0.570 (-12.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 6.850 7.190 6.549 7.060 276,723 -0.08(-1.12%)
Jan 31, 2025 7.560 7.560 7.010 7.140 187,163 -0.30(-4.03%)
Jan 30, 2025 7.080 7.720 6.980 7.440 424,297 +0.51(+7.36%)
Jan 29, 2025 7.090 7.580 6.844 6.930 375,563 -0.17(-2.39%)
Jan 28, 2025 7.200 7.360 7.010 7.100 226,448 -0.04(-0.56%)
Jan 27, 2025 7.520 7.550 6.860 7.140 309,309 -0.51(-6.67%)
Jan 24, 2025 7.050 7.790 6.880 7.650 492,251 +0.71(+10.23%)
Jan 23, 2025 7.180 7.240 6.852 6.940 223,042 -0.25(-3.48%)
Jan 22, 2025 7.610 7.700 7.130 7.190 218,518 -0.53(-6.87%)
Jan 21, 2025 8.050 8.050 7.650 7.720 140,145 -0.26(-3.26%)
Jan 17, 2025 7.320 8.037 7.280 7.980 252,270 +0.70(+9.62%)
Jan 16, 2025 7.470 7.520 7.220 7.280 260,393 -0.06(-0.82%)
Jan 15, 2025 7.610 7.610 7.150 7.340 311,800 +0.04(+0.55%)
Jan 14, 2025 7.590 7.730 7.260 7.300 316,787 -0.57(-7.24%)
Jan 13, 2025 7.720 7.920 7.280 7.870 237,996 +0.18(+2.34%)
Jan 10, 2025 8.210 8.243 7.650 7.690 234,993 -0.56(-6.79%)
Jan 08, 2025 9.160 9.233 8.100 8.250 320,149 -1.15(-12.23%)
Jan 07, 2025 9.690 10.11 9.190 9.400 165,557 -0.12(-1.26%)
Jan 06, 2025 10.05 10.09 9.470 9.520 110,419 -0.40(-4.03%)
Jan 03, 2025 10.43 10.45 9.740 9.920 135,970 -0.24(-2.36%)
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.