ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

2.930 -0.290 (-9.01%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 3.240 3.240 2.920 2.930 184,064 -0.29(-9.01%)
May 29, 2025 3.310 3.310 3.160 3.220 83,197 +0.04(+1.26%)
May 28, 2025 3.130 3.319 3.120 3.180 155,193 +0.05(+1.60%)
May 27, 2025 3.360 3.360 3.110 3.130 222,497 -0.20(-6.01%)
May 23, 2025 3.320 3.400 3.281 3.330 123,089 -0.01(-0.30%)
May 22, 2025 3.500 3.540 3.320 3.340 158,096 +0.03(+0.88%)
May 21, 2025 3.550 3.750 3.311 3.311 246,817 -0.26(-7.25%)
May 20, 2025 3.560 3.690 3.370 3.570 126,157 -0.01(-0.28%)
May 19, 2025 3.400 3.660 3.390 3.580 132,387 +0.06(+1.70%)
May 16, 2025 3.990 4.240 3.500 3.520 419,860 -0.40(-10.20%)
May 15, 2025 3.590 4.250 3.550 3.920 255,456 +0.28(+7.69%)
May 14, 2025 3.670 3.810 3.560 3.640 85,175 -0.05(-1.36%)
May 13, 2025 3.450 3.730 3.441 3.690 170,503 +0.24(+6.96%)
May 12, 2025 3.750 3.829 3.390 3.450 374,943 -0.05(-1.43%)
May 09, 2025 3.850 3.980 3.490 3.500 273,927 -0.43(-10.94%)
May 08, 2025 3.830 4.060 3.740 3.930 190,073 -0.05(-1.26%)
May 07, 2025 4.250 4.460 3.870 3.980 166,044 -0.22(-5.24%)
May 06, 2025 4.440 4.570 4.160 4.200 230,887 -0.39(-8.50%)
May 05, 2025 4.550 4.880 4.360 4.590 180,940 -0.06(-1.29%)
May 02, 2025 4.760 4.770 4.570 4.650 319,460 +0.08(+1.75%)
May 01, 2025 5.280 5.300 4.540 4.570 335,054 -0.58(-11.26%)
Apr 30, 2025 4.180 5.790 3.830 5.150 1,225,412 +0.88(+20.61%)
Apr 29, 2025 3.660 4.760 3.660 4.270 594,148 +0.56(+15.09%)
Apr 28, 2025 4.140 4.320 3.660 3.710 502,427 -0.50(-11.88%)
Apr 25, 2025 4.410 5.040 4.061 4.210 1,096,728 -0.11(-2.55%)
Apr 24, 2025 3.370 4.560 3.368 4.320 746,441 +1.12(+35.00%)
Apr 23, 2025 3.380 3.420 3.141 3.200 172,661 +0.01(+0.31%)
Apr 22, 2025 3.040 3.270 3.031 3.190 196,097 +0.17(+5.63%)
Apr 21, 2025 3.600 3.600 2.970 3.020 245,210 -0.58(-16.11%)
Apr 17, 2025 3.000 3.650 2.975 3.600 663,146 +0.55(+18.03%)
Apr 16, 2025 2.800 3.050 2.760 3.050 204,976 +0.21(+7.39%)
Apr 15, 2025 2.840 2.930 2.750 2.840 142,467 +0.09(+3.27%)
Apr 14, 2025 2.810 2.870 2.700 2.750 154,452 -0.06(-2.14%)
Apr 11, 2025 2.670 2.820 2.600 2.810 131,959 +0.13(+4.85%)
Apr 10, 2025 2.620 2.880 2.560 2.680 227,352 +0.05(+1.90%)
Apr 09, 2025 2.440 3.000 2.440 2.630 332,274 +0.10(+3.95%)
Apr 08, 2025 2.740 2.870 2.460 2.530 392,635 -0.15(-5.60%)
Apr 07, 2025 2.550 2.900 2.450 2.680 327,818 -0.01(-0.37%)
Apr 04, 2025 3.100 3.130 2.500 2.690 768,131 -0.51(-15.94%)
Apr 03, 2025 3.570 3.630 3.200 3.200 263,980 -0.57(-15.12%)
Apr 02, 2025 3.850 3.987 3.748 3.770 165,972 -0.09(-2.33%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.