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

AdvisorShares MSOS Daily Leveraged ETF (NY: MSOX )

7.860 +0.800 (+11.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 4, 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 (%)
Feb 04, 2025 7.020 7.880 6.870 7.860 558,104 +0.80(+11.33%)
Feb 03, 2025 6.850 7.190 6.549 7.060 276,723 -0.08(-1.12%)
Jan 31, 2025 7.560 7.560 7.010 7.140 187,163 -0.30(-4.03%)
Jan 30, 2025 7.080 7.720 6.980 7.440 424,297 +0.51(+7.36%)
Jan 29, 2025 7.090 7.580 6.844 6.930 375,563 -0.17(-2.39%)
Jan 28, 2025 7.200 7.360 7.010 7.100 226,448 -0.04(-0.56%)
Jan 27, 2025 7.520 7.550 6.860 7.140 309,309 -0.51(-6.67%)
Jan 24, 2025 7.050 7.790 6.880 7.650 492,251 +0.71(+10.23%)
Jan 23, 2025 7.180 7.240 6.852 6.940 223,042 -0.25(-3.48%)
Jan 22, 2025 7.610 7.700 7.130 7.190 218,518 -0.53(-6.87%)
Jan 21, 2025 8.050 8.050 7.650 7.720 140,145 -0.26(-3.26%)
Jan 17, 2025 7.320 8.037 7.280 7.980 252,270 +0.70(+9.62%)
Jan 16, 2025 7.470 7.520 7.220 7.280 260,393 -0.06(-0.82%)
Jan 15, 2025 7.610 7.610 7.150 7.340 311,800 +0.04(+0.55%)
Jan 14, 2025 7.590 7.730 7.260 7.300 316,787 -0.57(-7.24%)
Jan 13, 2025 7.720 7.920 7.280 7.870 237,996 +0.18(+2.34%)
Jan 10, 2025 8.210 8.243 7.650 7.690 234,993 -0.56(-6.79%)
Jan 08, 2025 9.160 9.233 8.100 8.250 320,149 -1.15(-12.23%)
Jan 07, 2025 9.690 10.11 9.190 9.400 165,557 -0.12(-1.26%)
Jan 06, 2025 10.05 10.09 9.470 9.520 110,419 -0.40(-4.03%)
Jan 03, 2025 10.43 10.45 9.740 9.920 135,970 -0.24(-2.36%)
Jan 02, 2025 9.510 10.60 9.380 10.16 443,485 +0.98(+10.68%)
Dec 31, 2024 9.180 0 +1.02(+12.50%)
Dec 30, 2024 7.790 8.300 7.500 8.160 286,837 +0.17(+2.13%)
Dec 27, 2024 8.470 8.470 7.900 7.990 197,050 -0.44(-5.22%)
Dec 26, 2024 8.690 8.780 8.340 8.430 137,356 -0.14(-1.63%)
Dec 24, 2024 8.490 8.650 8.390 8.570 75,873 +0.15(+1.78%)
Dec 23, 2024 8.760 8.970 8.220 8.420 295,846 -0.30(-3.44%)
Dec 20, 2024 8.540 9.400 8.240 8.720 323,558 +0.46(+5.57%)
Dec 19, 2024 8.760 9.060 8.170 8.260 340,340 -0.50(-5.71%)
Dec 18, 2024 9.310 9.830 8.601 8.760 516,753 -0.39(-4.26%)
Dec 17, 2024 8.230 9.230 7.580 9.150 737,354 +1.00(+12.27%)
Dec 16, 2024 9.050 9.065 8.020 8.150 584,091 -0.95(-10.44%)
Dec 13, 2024 8.700 9.210 8.160 9.100 409,824 +0.67(+7.95%)
Dec 12, 2024 9.560 9.610 8.370 8.430 463,742 -1.05(-11.08%)
Dec 11, 2024 10.93 10.93 9.410 9.480 603,270 -1.41(-12.95%)
Dec 10, 2024 11.27 12.15 10.65 10.89 401,214 -0.38(-3.37%)
Dec 09, 2024 11.29 12.20 11.11 11.27 267,855 +0.21(+1.90%)
Dec 06, 2024 11.33 11.88 10.90 11.06 221,280 -0.23(-2.04%)
Dec 05, 2024 11.13 12.60 11.13 11.29 639,640 +0.21(+1.90%)
Dec 04, 2024 12.06 12.83 11.00 11.08 577,412 -1.15(-9.40%)
Dec 03, 2024 13.20 13.90 12.20 12.23 243,090 -1.21(-9.00%)
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 and Conditions.