AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

3.610 -0.290 (-7.44%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	3.960	3.970	3.550	3.610	2,345,690	-0.29(-7.44%)
May 07, 2026	3.960	4.040	3.700	3.900	1,735,169	-0.06(-1.52%)
May 06, 2026	3.760	4.080	3.620	3.960	2,540,268	+0.31(+8.49%)
May 05, 2026	3.400	3.750	3.400	3.650	2,032,472	+0.30(+8.96%)
May 04, 2026	3.560	3.670	3.325	3.350	1,819,897	-0.30(-8.22%)
May 01, 2026	3.810	3.940	3.540	3.650	2,677,611	-0.13(-3.44%)
Apr 30, 2026	3.440	3.870	3.420	3.780	4,261,223	+0.35(+10.20%)
Apr 29, 2026	3.480	3.655	3.310	3.430	3,702,592	-0.16(-4.46%)
Apr 28, 2026	3.740	3.845	3.480	3.590	3,307,062	-0.27(-6.99%)
Apr 27, 2026	3.155	3.895	3.155	3.860	5,231,127	+0.65(+20.25%)
Apr 24, 2026	2.720	3.350	2.715	3.210	5,529,833	+0.56(+21.13%)
Apr 23, 2026	4.850	4.855	2.580	2.650	15,893,651	-1.42(-34.89%)
Apr 22, 2026	3.040	5.080	3.040	4.070	16,716,018	+1.10(+37.04%)
Apr 21, 2026	3.110	3.180	2.830	2.970	5,135,130	-0.13(-4.19%)
Apr 20, 2026	2.785	3.243	2.640	3.100	7,422,581	+0.46(+17.42%)
Apr 17, 2026	2.690	2.770	2.580	2.640	1,717,841	+0.03(+1.15%)
Apr 16, 2026	2.760	2.760	2.565	2.610	1,426,991	-0.17(-6.12%)
Apr 15, 2026	2.450	2.790	2.410	2.780	1,321,399	+0.34(+13.93%)
Apr 14, 2026	2.460	2.540	2.360	2.440	1,334,703	-0.01(-0.41%)
Apr 13, 2026	2.330	2.495	2.300	2.450	1,005,102	+0.08(+3.38%)
Apr 10, 2026	2.460	2.560	2.340	2.370	715,163	-0.11(-4.44%)
Apr 09, 2026	2.440	2.630	2.360	2.480	1,317,508	-0.01(-0.40%)
Apr 08, 2026	2.490	2.560	2.380	2.490	1,323,007	+0.21(+9.21%)
Apr 07, 2026	2.670	2.680	2.230	2.280	4,158,777	-0.47(-17.09%)
Apr 06, 2026	2.490	2.760	2.440	2.750	2,845,004	+0.28(+11.34%)
Apr 02, 2026	2.140	2.560	2.100	2.470	3,030,767	+0.16(+6.93%)
Apr 01, 2026	2.160	2.350	2.060	2.310	1,931,716	+0.16(+7.44%)
Mar 31, 2026	1.770	2.235	1.770	2.150	3,598,532	+0.43(+25.00%)
Mar 30, 2026	1.980	2.025	1.655	1.720	3,562,707	-0.20(-10.42%)
Mar 27, 2026	2.240	2.335	1.900	1.920	3,367,701	-0.30(-13.51%)
Mar 26, 2026	2.410	2.460	2.200	2.220	2,160,894	-0.25(-10.12%)
Mar 25, 2026	2.550	2.655	2.460	2.470	1,142,351	-0.05(-1.98%)
Mar 24, 2026	2.530	2.560	2.470	2.520	1,178,609	-0.07(-2.70%)
Mar 23, 2026	2.370	2.700	2.260	2.590	2,966,653	+0.31(+13.60%)
Mar 20, 2026	2.550	2.600	2.210	2.280	2,246,277	-0.31(-11.97%)
Mar 19, 2026	2.510	2.680	2.461	2.590	2,313,003	+0.04(+1.57%)
Mar 18, 2026	2.600	2.630	2.520	2.550	936,687	-0.08(-3.04%)
Mar 17, 2026	2.570	2.720	2.550	2.630	964,724	+0.03(+1.15%)
Mar 16, 2026	2.600	2.660	2.510	2.600	864,091	-0.02(-0.76%)
Mar 13, 2026	2.560	2.670	2.520	2.620	1,968,994	+0.12(+4.80%)
Mar 12, 2026	2.630	2.650	2.500	2.500	1,945,507	-0.15(-5.66%)
Mar 11, 2026	2.550	2.700	2.500	2.650	1,781,628	+0.11(+4.33%)
Mar 10, 2026	2.690	2.783	2.500	2.540	1,621,160	-0.09(-3.42%)
Mar 09, 2026	2.780	2.840	2.600	2.630	1,913,955	-0.27(-9.31%)
Mar 06, 2026	2.410	3.070	2.400	2.900	2,675,106	+0.43(+17.41%)
Mar 05, 2026	2.670	2.820	2.400	2.470	1,780,891	-0.24(-8.86%)
Mar 04, 2026	2.530	2.790	2.530	2.710	1,105,221	+0.12(+4.63%)
Mar 03, 2026	2.420	2.590	2.280	2.590	1,726,418	+0.11(+4.44%)

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 Privacy Policy and Terms Of Service.