Indicators

Markets:

News

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

2.705 +0.075 (+2.85%)

Streaming Delayed Price Updated: 12:10 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	2.580	2.630	2.460	2.480	2,541,596	-0.27(-9.82%)
Feb 27, 2026	2.840	2.840	2.650	2.750	1,944,190	-0.17(-5.82%)
Feb 26, 2026	2.930	2.940	2.760	2.920	1,707,365	-0.04(-1.35%)
Feb 25, 2026	2.850	3.160	2.760	2.960	1,607,298	+0.07(+2.42%)
Feb 24, 2026	2.570	3.060	2.500	2.890	2,494,695	+0.38(+15.14%)
Feb 23, 2026	2.680	2.805	2.500	2.510	1,823,464	-0.14(-5.28%)
Feb 20, 2026	3.220	3.240	2.640	2.650	2,551,391	-0.63(-19.21%)
Feb 19, 2026	2.750	3.430	2.650	3.280	1,605,888	+0.52(+18.84%)
Feb 18, 2026	2.950	2.990	2.750	2.760	861,033	-0.11(-3.83%)
Feb 17, 2026	3.000	3.000	2.780	2.870	753,747	-0.07(-2.38%)
Feb 13, 2026	2.870	3.040	2.835	2.940	1,447,434	+0.10(+3.52%)
Feb 12, 2026	3.000	3.066	2.780	2.840	2,144,362	-0.15(-5.02%)
Feb 11, 2026	3.180	3.240	2.990	2.990	830,225	-0.17(-5.38%)
Feb 10, 2026	3.370	3.510	3.130	3.160	675,534	-0.23(-6.78%)
Feb 09, 2026	3.290	3.470	3.150	3.390	1,142,445	+0.08(+2.42%)
Feb 06, 2026	3.090	3.410	3.090	3.310	1,215,672	+0.28(+9.24%)
Feb 05, 2026	3.290	3.480	3.030	3.030	1,305,376	-0.48(-13.68%)
Feb 04, 2026	3.340	3.590	3.020	3.510	1,350,077	+0.18(+5.41%)
Feb 03, 2026	3.160	3.400	3.000	3.330	1,126,342	+0.14(+4.39%)
Feb 02, 2026	3.100	3.250	3.021	3.190	753,521	-0.05(-1.54%)
Jan 30, 2026	3.330	3.510	3.150	3.240	1,144,600	-0.01(-0.31%)
Jan 29, 2026	3.500	3.500	2.976	3.250	2,021,402	-0.18(-5.25%)
Jan 28, 2026	3.750	3.960	3.420	3.430	2,046,347	-0.34(-9.02%)
Jan 27, 2026	4.100	4.111	3.700	3.770	1,172,407	-0.30(-7.37%)
Jan 26, 2026	4.360	4.419	4.010	4.070	697,709	-0.43(-9.56%)
Jan 23, 2026	4.230	4.540	4.160	4.500	689,629	+0.30(+7.14%)
Jan 22, 2026	4.050	4.400	4.040	4.200	827,351	+0.18(+4.48%)
Jan 21, 2026	4.060	4.270	3.953	4.020	1,115,582	-0.03(-0.74%)
Jan 20, 2026	4.210	4.330	3.990	4.050	1,045,160	-0.41(-9.19%)
Jan 16, 2026	4.750	4.766	4.309	4.460	811,073	-0.25(-5.31%)
Jan 15, 2026	4.780	5.030	4.571	4.710	609,205	-0.07(-1.46%)
Jan 14, 2026	4.540	4.860	4.400	4.780	851,704	+0.25(+5.52%)
Jan 13, 2026	4.940	5.020	4.500	4.530	937,866	-0.44(-8.85%)
Jan 12, 2026	4.320	5.150	4.160	4.970	1,941,359	+0.54(+12.19%)
Jan 09, 2026	4.540	4.575	4.100	4.430	1,154,857	-0.12(-2.64%)
Jan 08, 2026	4.110	4.590	4.070	4.550	1,308,782	+0.35(+8.33%)
Jan 07, 2026	4.010	4.380	4.010	4.200	876,990	+0.17(+4.22%)
Jan 06, 2026	4.270	4.290	4.000	4.030	1,327,674	-0.22(-5.18%)
Jan 05, 2026	4.580	4.640	4.110	4.250	2,053,448	-0.34(-7.41%)

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.

© 2025 FinancialContent. All rights reserved.