AdvisorShares MSOS Daily Leveraged ETF (MSOX)
NYSEARCA: MSOX · Real-Time Price · USD
4.480
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |