Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

2.755 -0.095 (-3.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 7, 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 (%)
Jul 03, 2025 2.840 2.900 2.800 2.850 95,754 +0.05(+1.79%)
Jul 02, 2025 2.750 2.850 2.737 2.800 169,719 +0.01(+0.36%)
Jul 01, 2025 2.800 2.840 2.691 2.790 250,560 +0.01(+0.36%)
Jun 30, 2025 2.430 2.830 2.430 2.780 573,014 +0.33(+13.47%)
Jun 27, 2025 2.630 2.630 2.410 2.450 133,855 -0.09(-3.54%)
Jun 26, 2025 2.600 2.680 2.500 2.540 217,124 -0.04(-1.55%)
Jun 25, 2025 2.290 2.638 2.290 2.580 403,075 +0.30(+13.16%)
Jun 24, 2025 2.180 2.290 2.150 2.280 259,774 +0.12(+5.56%)
Jun 23, 2025 2.260 2.270 2.143 2.160 244,429 -0.11(-5.05%)
Jun 20, 2025 2.470 2.480 2.270 2.275 302,941 -0.25(-10.08%)
Jun 18, 2025 2.450 2.570 2.420 2.530 217,794 +0.07(+2.85%)
Jun 17, 2025 2.400 2.533 2.400 2.460 86,797 -0.03(-1.20%)
Jun 16, 2025 2.450 2.580 2.450 2.490 131,113 +0.14(+5.96%)
Jun 13, 2025 2.480 2.500 2.320 2.350 279,012 -0.16(-6.37%)
Jun 12, 2025 2.560 2.650 2.470 2.510 105,285 -0.03(-1.18%)
Jun 11, 2025 2.560 2.620 2.460 2.540 155,706 +0.00(+0.00%)
Jun 10, 2025 2.760 2.760 2.520 2.540 241,137 -0.23(-8.30%)
Jun 09, 2025 2.840 2.850 2.730 2.770 123,818 -0.03(-1.07%)
Jun 06, 2025 2.800 2.989 2.750 2.800 121,676 +0.09(+3.32%)
Jun 05, 2025 2.870 2.919 2.700 2.710 104,092 -0.07(-2.52%)
Jun 04, 2025 2.860 3.090 2.760 2.780 150,762 -0.08(-2.80%)
Jun 03, 2025 3.050 3.080 2.850 2.860 113,761 -0.15(-4.98%)
Jun 02, 2025 2.980 3.140 2.925 3.010 128,126 +0.08(+2.73%)
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%)
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.