Dark

MSOX
AdvisorShares MSOS Daily Leveraged ETF
stock NYSE ETF

At Close

Sep 29, 2026 3:56:53 PM EDT

3.11USD-0.321%(-0.01)2,162,002

2.97Bid 3.23Ask 0.26Spread

Pre-market

Sep 29, 2026 8:28:30 AM EDT

3.20USD+2.564%(+0.08)2,412

After-hours

Sep 29, 2026 4:59:30 PM EDT

2.61USD-16.199%(-0.50)387,549

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.1200	3.1800	3.0700	3.1100	-0.321%	2,162,002	0.000%
2026-09-28	3.2000	3.2500	3.0101	3.1200	-1.266%	1,248,284	-0.321%
2026-09-25	3.1800	3.2400	3.0500	3.1600	0.000%	1,199,080	-1.582%
2026-09-24	3.3400	3.4400	3.1300	3.1600	-8.671%	2,370,760	-1.582%
2026-09-23	3.3700	3.5300	3.2900	3.4600	+1.765%	1,836,393	-10.116%
2026-09-22	2.9800	3.4000	2.9800	3.4000	+14.478%	3,417,162	-8.529%
2026-09-21	2.9200	3.1000	2.8700	2.9700	+2.414%	2,042,711	+4.714%
2026-09-18	2.9200	2.9880	2.7400	2.9000	-2.357%	2,818,431	+7.241%
2026-09-17	2.9200	3.0500	2.8910	2.9700	+1.712%	1,191,741	+4.714%
2026-09-16	3.0000	3.0100	2.8350	2.9200	-0.341%	736,418	+6.507%
2026-09-15	2.9200	3.0200	2.8200	2.9300	-0.340%	783,916	+6.143%
2026-09-14	2.7500	3.0900	2.6600	2.9400	+5.000%	1,673,922	+5.782%
2026-09-11	2.9300	3.0000	2.7600	2.8000	-4.762%	2,040,381	+11.071%
2026-09-10	3.0000	3.1400	2.8700	2.9400	-5.466%	2,099,500	+5.782%
2026-09-09	3.1500	3.2750	3.0000	3.1100	-2.201%	1,726,937	0.000%
2026-09-08	3.1800	3.3300	3.0001	3.1800	0.000%	1,388,747	-2.201%
2026-09-04	2.9800	3.1800	2.8950	3.1800	+6.355%	1,959,509	-2.201%
2026-09-03	3.0700	3.0900	2.9200	2.9900	-0.993%	1,097,675	+4.013%
2026-09-02	2.9900	3.1800	2.9200	3.0200	+1.342%	1,228,804	+2.980%
2026-09-01	2.9300	3.1350	2.8800	2.9800	-0.667%	1,663,228	+4.362%
2026-08-31	3.0500	3.0899	2.9100	3.0000	-1.639%	1,469,549	+3.667%
2026-08-28	2.8900	3.1400	2.7500	3.0500	+7.774%	2,649,512	+1.967%
2026-08-27	2.9100	2.9600	2.7800	2.8300	-1.394%	1,249,030	+9.894%
2026-08-26	2.8900	3.1364	2.8700	2.8700	-2.712%	2,153,534	+8.362%
2026-08-25	2.9200	3.0250	2.8600	2.9500	+0.340%	2,241,277	+5.424%
2026-08-24	2.9700	3.0299	2.8100	2.9400	-2.649%	1,721,889	+5.782%
2026-08-21	2.8300	3.0300	2.7401	3.0200	+9.025%	1,868,076	+2.980%
2026-08-20	2.7600	2.7700	2.6650	2.7700	-1.071%	1,030,463	+12.274%
2026-08-19	2.5500	2.8800	2.5150	2.8000	+10.672%	2,750,148	+11.071%
2026-08-18	2.5400	2.6600	2.4100	2.5300	0.000%	1,533,344	+22.925%
2026-08-17	2.6200	2.7300	2.5200	2.5300	-4.167%	875,459	+22.925%
2026-08-14	2.6800	2.6800	2.4650	2.6400	-1.124%	1,696,612	+17.803%
2026-08-13	2.5600	2.7600	2.5500	2.6700	+3.488%	1,455,811	+16.479%
2026-08-12	2.6100	2.6600	2.5500	2.5800	-2.273%	1,054,246	+20.543%
2026-08-11	2.4400	2.6800	2.4000	2.6400	+10.000%	1,935,275	+17.803%
2026-08-10	2.3600	2.5290	2.3050	2.4000	+1.695%	1,801,369	+29.583%
2026-08-07	2.3000	2.4400	2.3000	2.3600	+0.855%	1,129,095	+31.780%
2026-08-06	2.0600	2.3800	2.0400	2.3400	+13.592%	1,848,337	+32.906%
2026-08-05	2.3600	2.3892	2.0500	2.0600	-13.808%	2,067,518	+50.971%
2026-08-04	2.2300	2.4500	2.2300	2.3900	+6.222%	1,007,460	+30.126%
2026-08-03	2.2200	2.2875	2.1600	2.2500	-0.442%	763,188	+38.222%
2026-07-31	2.2400	2.3500	2.1800	2.2600	+0.444%	1,336,399	+37.611%
2026-07-30	2.1300	2.3000	2.0501	2.2500	+9.223%	2,777,473	+38.222%
2026-07-29	2.1000	2.1899	2.0000	2.0600	-2.830%	1,576,908	+50.971%
2026-07-28	2.2500	2.3100	2.1000	2.1200	-5.778%	2,155,025	+46.698%
2026-07-27	2.3100	2.4399	2.2500	2.2500	-1.747%	1,481,582	+38.222%
2026-07-24	2.4100	2.4300	2.2200	2.2900	-0.866%	1,352,171	+35.808%
2026-07-23	2.4200	2.4900	2.2800	2.3100	-4.938%	1,733,546	+34.632%
2026-07-22	2.4700	2.5350	2.4100	2.4300	-3.187%	837,382	+27.984%
2026-07-21	2.4700	2.6550	2.4300	2.5100	-0.397%	1,759,950	+23.904%
2026-07-20	2.5700	2.5700	2.4200	2.5200	0.000%	802,952	+23.413%
2026-07-17	2.4000	2.5600	2.3501	2.5200	+3.279%	1,362,026	+23.413%
2026-07-16	2.6200	2.6200	2.4000	2.4400	-8.271%	2,543,920	+27.459%
2026-07-15	2.8100	2.8611	2.6000	2.6600	-5.000%	1,801,061	+16.917%
2026-07-14	2.8200	2.9100	2.7000	2.8000	-0.709%	1,456,429	+11.071%
2026-07-13	2.5900	2.8801	2.5500	2.8200	+9.302%	2,513,759	+10.284%
2026-07-10	2.5500	2.6750	2.5100	2.5800	0.000%	1,505,478	+20.543%
2026-07-09	2.7300	2.8200	2.5300	2.5800	-6.182%	1,449,775	+20.543%
2026-07-08	2.6100	2.8100	2.5800	2.7500	+2.612%	1,513,265	+13.091%
2026-07-07	2.7100	2.7800	2.5809	2.6800	+0.375%	2,230,425	+16.045%
2026-07-06	3.1200	3.1300	2.6500	2.6700	-14.423%	3,674,494	+16.479%
2026-07-02	3.0400	3.2250	2.9800	3.1200	+4.000%	1,464,755	-0.321%
2026-07-01	3.3200	3.3200	3.0000	3.0000	-10.448%	1,678,899	+3.667%
2026-06-30	3.0800	3.4200	2.9600	3.3500	+9.477%	1,984,934	-7.164%
2026-06-29	2.9100	3.0940	2.8310	3.0600	+5.517%	1,479,058	+1.634%
2026-06-26	2.7800	3.0200	2.7500	2.9000	+1.045%	1,658,367	+7.241%
2026-06-25	2.6800	2.9150	2.5150	2.8700	+9.542%	4,181,903	+8.362%
2026-06-24	2.6600	2.7500	2.5100	2.6200	-2.239%	2,821,243	+18.702%
2026-06-23	2.8600	2.8600	2.6400	2.6800	-8.532%	2,405,739	+16.045%
2026-06-22	3.2400	3.2989	2.9125	2.9300	-10.942%	2,701,830	+6.143%
2026-06-18	3.1000	3.4050	2.9100	3.2900	+8.581%	3,965,752	-5.471%
2026-06-17	3.1000	3.2300	2.9804	3.0300	-2.258%	2,848,975	+2.640%
2026-06-16	3.2400	3.3099	3.0000	3.1000	-4.908%	3,076,470	+0.323%
2026-06-15	3.4700	3.5600	3.1550	3.2600	-4.678%	4,434,900	-4.601%
2026-06-12	3.8000	3.8750	3.3750	3.4200	-7.317%	2,002,334	-9.064%
2026-06-11	3.8400	3.9094	3.4850	3.6900	-3.906%	5,047,401	-15.718%
2026-06-10	3.9900	4.2250	3.8150	3.8400	-4.950%	2,044,404	-19.010%
2026-06-09	4.5100	4.7600	3.9800	4.0400	-9.417%	3,720,647	-23.020%
2026-06-08	4.2200	4.4700	3.9700	4.4600	+10.670%	3,064,376	-30.269%
2026-06-05	3.9200	4.2500	3.7500	4.0300	+14.489%	5,615,333	-22.829%
2026-06-04	3.0700	3.6400	3.0600	3.5200	+15.033%	3,052,965	-11.648%
2026-06-03	3.4200	3.4200	2.9650	3.0600	-11.816%	3,056,091	+1.634%
2026-06-02	3.5800	3.6300	3.3300	3.4700	-4.144%	1,854,148	-10.375%
2026-06-01	3.3800	3.6750	3.2891	3.6200	+8.060%	2,002,007	-14.088%
2026-05-29	3.5800	3.6300	3.3200	3.3500	-6.425%	2,369,895	-7.164%
2026-05-28	3.0100	3.6400	2.9900	3.5800	+17.377%	3,681,122	-13.128%
2026-05-27	3.0700	3.0950	2.8399	3.0500	-1.294%	2,362,337	+1.967%
2026-05-26	2.8300	3.1201	2.7299	3.0900	+12.364%	2,540,468	+0.647%
2026-05-22	2.9000	2.9400	2.7000	2.7500	-5.498%	1,965,353	+13.091%
2026-05-21	2.8700	2.9700	2.7300	2.9100	+0.692%	1,950,430	+6.873%
2026-05-20	2.7500	2.9301	2.6600	2.8900	+6.642%	1,942,615	+7.612%
2026-05-19	2.9200	2.9950	2.6400	2.7100	-10.855%	2,469,616	+14.760%
2026-05-18	2.7800	3.0550	2.6500	3.0400	+10.949%	2,969,068	+2.303%
2026-05-15	3.2600	3.2950	2.7200	2.7400	-18.209%	4,688,348	+13.504%
2026-05-14	3.5100	3.5502	3.2700	3.3500	-1.471%	1,360,130	-7.164%
2026-05-13	3.3400	3.5600	3.2100	3.4000	+0.592%	1,710,488	-8.529%
2026-05-12	3.5200	3.6150	3.3100	3.3800	-7.143%	2,583,030	-7.988%
2026-05-11	3.4900	3.7900	3.4100	3.6400	+0.831%	1,756,111	-14.560%
2026-05-08	3.9600	3.9700	3.5500	3.6100	-7.436%	2,345,690	-13.850%
2026-05-07	3.9600	4.0400	3.7000	3.9000	-1.515%	1,756,279	-20.256%
2026-05-06	3.7600	4.0799	3.6200	3.9600	+8.493%	2,541,182	-21.465%
2026-05-05	3.4000	3.7500	3.4000	3.6500	+8.955%	2,045,302	-14.795%
2026-05-04	3.5600	3.6700	3.3250	3.3500	-8.219%	1,819,852	-7.164%
2026-05-01	3.8100	3.9399	3.5400	3.6500	-3.439%	2,677,611	-14.795%
2026-04-30	3.4400	3.8700	3.4200	3.7800	+10.204%	4,264,156	-17.725%
2026-04-29	3.4800	3.6550	3.3100	3.4300	-4.457%	3,711,653	-9.329%
2026-04-28	3.7400	3.8450	3.4799	3.5900	-6.995%	3,315,473	-13.370%
2026-04-27	3.1550	3.8950	3.1550	3.8600	+20.249%	5,234,702	-19.430%
2026-04-24	2.7200	3.3500	2.7150	3.2100	+21.132%	5,529,832	-3.115%
2026-04-23	4.8500	4.8550	2.5800	2.6500	-34.889%	15,931,618	+17.358%
2026-04-22	3.0400	5.0799	3.0400	4.0700	+37.037%	16,900,844	-23.587%
2026-04-21	3.1100	3.1800	2.8300	2.9700	-4.194%	5,160,001	+4.714%
2026-04-20	2.7850	3.2434	2.6400	3.1000	+17.424%	7,430,234	+0.323%
2026-04-17	2.6900	2.7700	2.5800	2.6400	+1.149%	1,717,841	+17.803%
2026-04-16	2.7600	2.7600	2.5650	2.6100	-6.115%	1,428,191	+19.157%
2026-04-15	2.4500	2.7900	2.4100	2.7800	+13.934%	1,335,748	+11.871%
2026-04-14	2.4600	2.5400	2.3600	2.4400	-0.408%	1,334,738	+27.459%
2026-04-13	2.3300	2.4950	2.3000	2.4500	+3.376%	1,010,301	+26.939%
2026-04-10	2.4600	2.5598	2.3400	2.3700	-4.435%	715,163	+31.224%
2026-04-09	2.4400	2.6300	2.3600	2.4800	-0.402%	1,317,508	+25.403%
2026-04-08	2.4900	2.5600	2.3800	2.4900	+9.211%	1,334,974	+24.900%
2026-04-07	2.6700	2.6800	2.2300	2.2800	-17.091%	4,205,558	+36.404%
2026-04-06	2.4900	2.7600	2.4400	2.7500	+11.336%	2,853,192	+13.091%
2026-04-02	2.1400	2.5600	2.1000	2.4700	+6.926%	3,030,767	+25.911%
2026-04-01	2.1600	2.3499	2.0600	2.3100	+7.442%	1,955,797	+34.632%
2026-03-31	1.7700	2.2350	1.7700	2.1500	+25.000%	3,604,032	+44.651%
2026-03-30	1.9800	2.0250	1.6550	1.7200	-10.417%	3,580,595	+80.814%
2026-03-27	2.2400	2.3350	1.9000	1.9200	-13.514%	3,367,699	+61.979%
2026-03-26	2.4100	2.4600	2.2000	2.2200	-10.121%	2,168,881	+40.090%
2026-03-25	2.5500	2.6551	2.4600	2.4700	-1.984%	1,142,451	+25.911%
2026-03-24	2.5300	2.5600	2.4700	2.5200	-2.703%	1,181,240	+23.413%
2026-03-23	2.3700	2.6998	2.2601	2.5900	+13.596%	2,990,871	+20.077%
2026-03-20	2.5500	2.6000	2.2100	2.2800	-11.969%	2,246,277	+36.404%
2026-03-19	2.5100	2.6800	2.4609	2.5900	+1.569%	2,323,503	+20.077%
2026-03-18	2.6000	2.6299	2.5200	2.5500	-3.042%	940,568	+21.961%
2026-03-17	2.5700	2.7200	2.5500	2.6300	+1.154%	966,949	+18.251%
2026-03-16	2.6000	2.6600	2.5100	2.6000	-0.763%	865,931	+19.615%
2026-03-13	2.5600	2.6700	2.5200	2.6200	+4.800%	1,968,993	+18.702%
2026-03-12	2.6300	2.6500	2.5000	2.5000	-5.660%	1,946,905	+24.400%
2026-03-11	2.5500	2.7000	2.5000	2.6500	+4.331%	1,787,137	+17.358%
2026-03-10	2.6900	2.7827	2.5000	2.5400	-3.422%	1,637,375	+22.441%
2026-03-09	2.7800	2.8400	2.6000	2.6300	-9.310%	1,917,384	+18.251%
2026-03-06	2.4100	3.0699	2.4000	2.9000	+17.409%	2,675,106	+7.241%
2026-03-05	2.6700	2.8199	2.4000	2.4700	-8.856%	1,781,708	+25.911%
2026-03-04	2.5300	2.7900	2.5300	2.7100	+4.633%	1,127,515	+14.760%
2026-03-03	2.4200	2.5900	2.2800	2.5900	+4.435%	1,747,065	+20.077%
2026-03-02	2.5800	2.6300	2.4600	2.4800	-9.818%	2,598,296	+25.403%
2026-02-27	2.8400	2.8400	2.6500	2.7500	-5.822%	1,944,190	+13.091%
2026-02-26	2.9300	2.9400	2.7600	2.9200	-1.351%	1,714,231	+6.507%
2026-02-25	2.8500	3.1600	2.7600	2.9600	+2.422%	1,608,341	+5.068%
2026-02-24	2.5700	3.0600	2.5000	2.8900	+15.139%	2,540,721	+7.612%
2026-02-23	2.6800	2.8050	2.5000	2.5100	-5.283%	1,836,170	+23.904%
2026-02-20	3.2200	3.2400	2.6400	2.6500	-19.207%	2,551,391	+17.358%
2026-02-19	2.7500	3.4300	2.6500	3.2800	+18.841%	1,629,697	-5.183%
2026-02-18	2.9500	2.9900	2.7500	2.7600	-3.833%	868,532	+12.681%
2026-02-17	3.0000	3.0000	2.7800	2.8700	-2.381%	754,687	+8.362%
2026-02-13	2.8700	3.0400	2.8350	2.9400	+3.521%	1,447,434	+5.782%
2026-02-12	3.0000	3.0663	2.7800	2.8400	-5.017%	2,155,258	+9.507%
2026-02-11	3.1800	3.2399	2.9900	2.9900	-5.380%	831,519	+4.013%
2026-02-10	3.3700	3.5100	3.1300	3.1600	-6.785%	676,383	-1.582%
2026-02-09	3.2900	3.4700	3.1500	3.3900	+2.417%	1,166,110	-8.260%
2026-02-06	3.0900	3.4100	3.0900	3.3100	+9.241%	1,215,672	-6.042%
2026-02-05	3.2900	3.4800	3.0300	3.0300	-13.675%	1,318,348	+2.640%
2026-02-04	3.3400	3.5900	3.0200	3.5100	+5.405%	1,397,979	-11.396%
2026-02-03	3.1600	3.4000	3.0000	3.3300	+4.389%	1,128,466	-6.607%
2026-02-02	3.1000	3.2500	3.0207	3.1900	-1.543%	756,718	-2.508%
2026-01-30	3.3300	3.5100	3.1500	3.2400	-0.308%	1,144,600	-4.012%
2026-01-29	3.5000	3.5000	2.9758	3.2500	-5.248%	2,061,891	-4.308%
2026-01-28	3.7500	3.9600	3.4200	3.4300	-9.019%	2,101,613	-9.329%
2026-01-27	4.1000	4.1114	3.7000	3.7700	-7.371%	1,178,979	-17.507%
2026-01-26	4.3600	4.4192	4.0100	4.0700	-9.556%	712,814	-23.587%
2026-01-23	4.2300	4.5400	4.1600	4.5000	+7.143%	689,629	-30.889%
2026-01-22	4.0500	4.4000	4.0400	4.2000	+4.478%	832,128	-25.952%
2026-01-21	4.0600	4.2700	3.9525	4.0200	-0.741%	1,120,107	-22.637%
2026-01-20	4.2100	4.3299	3.9900	4.0500	-9.193%	1,059,369	-23.210%
2026-01-16	4.7500	4.7655	4.3092	4.4600	-5.308%	811,073	-30.269%
2026-01-15	4.7800	5.0300	4.5710	4.7100	-1.464%	609,250	-33.970%
2026-01-14	4.5400	4.8600	4.4000	4.7800	+5.519%	853,199	-34.937%
2026-01-13	4.9400	5.0200	4.5000	4.5300	-8.853%	939,539	-31.347%
2026-01-12	4.3200	5.1500	4.1600	4.9700	+12.190%	1,946,683	-37.425%
2026-01-09	4.5400	4.5750	4.1000	4.4300	-2.637%	1,128,643	-29.797%
2026-01-08	4.1100	4.5900	4.0700	4.5500	+8.333%	1,322,502	-31.648%
2026-01-07	4.0100	4.3800	4.0100	4.2000	+4.218%	878,258	-25.952%
2026-01-06	4.2700	4.2900	4.0000	4.0300	-5.176%	1,337,809	-22.829%
2026-01-05	4.5800	4.6400	4.1101	4.2500	-7.407%	2,064,423	-26.824%
2026-01-02	4.6000	4.8000	4.4300	4.5900	+2.455%	1,030,807	-32.244%
2025-12-31	4.4500	4.8700	4.2500	4.4800	0.000%	1,597,979	-30.580%
2025-12-30	4.1100	4.7800	4.1000	4.4800	+10.617%	2,202,874	-30.580%
2025-12-29	4.5100	4.6188	4.0200	4.0500	-12.716%	1,818,532	-23.210%
2025-12-26	4.6000	4.6896	4.4700	4.6400	+2.428%	698,121	-32.974%
2025-12-24	4.7200	4.7500	4.3000	4.5300	+1.116%	1,564,852	-31.347%
2025-12-23	4.0500	4.8085	3.7550	4.4800	+9.268%	4,191,001	-30.580%
2025-12-22	4.9700	5.1500	4.0800	4.1000	-18.164%	3,964,760	-24.146%
2025-12-19	5.7400	6.1600	4.8500	5.0100	-0.988%	5,228,472	-37.924%
2025-12-18	11.6900	11.8800	5.0500	5.0600	-50.586%	12,782,145	-38.538%
2025-12-17	10.7500	11.3200	9.9300	10.2400	+7.789%	4,339,988	-69.629%
2025-12-16	6.5200	9.9309	6.5200	9.5000	+37.482%	5,448,260	-67.263%
2025-12-15	8.2800	8.9000	6.5600	6.9100	-12.972%	7,238,799	-54.993%
2025-12-12	6.5000	8.2500	5.7200	7.9400	+107.853%	12,064,980	-60.831%
2025-12-11	3.6500	3.9600	3.6300	3.8200	+4.087%	2,057,687	-18.586%
2025-12-10	3.6800	3.9200	3.5700	3.6700	-5.656%	543,046	-15.259%
2025-12-09	3.5100	3.9512	3.5053	3.8900	+9.887%	693,420	-20.051%
2025-12-08	4.0900	4.1700	3.4450	3.5400	-13.447%	877,379	-12.147%
2025-12-05	4.1300	4.4300	4.0200	4.0900	-3.991%	642,450	-23.961%
2025-12-04	3.8000	4.3348	3.7000	4.2600	+12.698%	1,041,095	-26.995%
2025-12-03	3.7000	4.1400	3.6250	3.7800	+1.340%	1,698,894	-17.725%
2025-12-02	4.1400	4.2300	3.6115	3.7300	-9.246%	810,511	-16.622%
2025-12-01	3.2800	4.1100	3.2300	4.1100	+21.958%	1,151,771	-24.331%
2025-11-28	3.3900	3.5199	3.3200	3.3700	-0.296%	305,475	-7.715%
2025-11-26	3.1500	3.4498	3.0900	3.3800	+9.032%	615,736	-7.988%
2025-11-25	3.2700	3.3099	2.9601	3.1000	-5.199%	773,027	+0.323%
2025-11-24	3.1500	3.7500	2.9950	3.2700	+1.238%	2,266,392	-4.893%
2025-11-21	2.7800	3.2900	2.5687	3.2300	+23.755%	1,085,052	-3.715%
2025-11-20	2.6700	2.8849	2.5500	2.6100	-0.382%	1,178,551	+19.157%
2025-11-19	2.9200	3.0730	2.5600	2.6200	-9.343%	1,384,374	+18.702%
2025-11-18	2.9000	3.1113	2.7300	2.8900	-5.246%	1,042,466	+7.612%
2025-11-17	3.3100	3.5604	2.8900	3.0500	-7.855%	1,990,637	+1.967%
2025-11-14	4.6900	4.7199	2.9100	3.3100	-32.172%	3,076,134	-6.042%
2025-11-13	5.5700	5.6300	4.8400	4.8800	-14.536%	609,077	-36.270%
2025-11-12	6.0500	6.1499	5.5750	5.7100	-5.931%	662,744	-45.534%
2025-11-11	6.3700	6.5499	5.8850	6.0700	-9.403%	709,880	-48.764%
2025-11-10	5.8200	6.8000	5.6800	6.7000	+20.287%	1,429,454	-53.582%
2025-11-07	4.8000	5.5800	4.4501	5.5700	+16.527%	1,071,026	-44.165%
2025-11-06	5.6800	5.7395	4.7200	4.7800	-17.301%	813,867	-34.937%
2025-11-05	5.5800	5.9800	5.4100	5.7800	+6.446%	435,479	-46.194%
2025-11-04	5.6500	5.8300	5.4100	5.4300	-9.045%	607,433	-42.726%
2025-11-03	6.3700	6.5593	5.9000	5.9700	-5.836%	370,894	-47.906%
2025-10-31	5.8200	6.3400	5.7000	6.3400	+8.376%	477,372	-50.946%
2025-10-30	6.2400	6.3000	5.6400	5.8500	-7.437%	502,962	-46.838%
2025-10-29	6.2100	6.7900	5.9301	6.3200	+1.445%	704,029	-50.791%
2025-10-28	6.6000	6.7100	6.0300	6.2300	-6.175%	588,195	-50.080%
2025-10-27	7.0600	7.1016	6.5300	6.6400	-6.479%	485,059	-53.163%
2025-10-24	7.1300	7.4699	6.7707	7.1000	+0.996%	533,974	-56.197%
2025-10-23	6.2500	7.4400	6.1573	7.0300	+13.023%	1,304,613	-55.761%
2025-10-22	6.8700	6.8934	6.0000	6.2200	-10.504%	1,155,302	-50.000%
2025-10-21	7.8500	7.8592	6.8800	6.9500	-11.578%	783,998	-55.252%
2025-10-20	7.7000	7.9290	7.3900	7.8600	+6.504%	636,138	-60.433%
2025-10-17	8.1350	8.1350	7.2600	7.3800	-9.225%	1,386,712	-57.859%
2025-10-16	9.5800	10.4200	8.1200	8.1300	-15.313%	1,618,268	-61.747%
2025-10-15	8.8000	10.4600	7.9800	9.6000	+12.019%	4,229,147	-67.604%
2025-10-14	8.4800	8.9750	8.0800	8.5700	-5.721%	891,502	-63.711%
2025-10-13	8.3100	9.0900	8.0100	9.0900	+15.649%	1,002,622	-65.787%
2025-10-10	9.5100	9.5800	7.6400	7.8600	-17.263%	1,521,229	-60.433%
2025-10-09	9.5500	10.2700	8.9601	9.5000	+0.105%	1,199,777	-67.263%
2025-10-08	9.8300	10.0217	9.1000	9.4900	-2.866%	1,109,666	-67.229%
2025-10-07	9.7200	10.4600	8.8100	9.7700	+2.734%	1,876,723	-68.168%
2025-10-06	8.7800	10.1500	8.4500	9.5100	+8.068%	1,532,245	-67.298%
2025-10-03	9.0000	9.8870	8.4500	8.8000	-3.190%	1,390,892	-64.659%
2025-10-02	8.5700	9.1200	7.8200	9.0900	+7.701%	1,244,008	-65.787%
2025-10-01	7.5500	8.5700	7.4100	8.4400	+8.903%	1,580,607	-63.152%
2025-09-30	9.3050	9.3800	7.4000	7.7500	-15.577%	2,727,362	-59.871%
2025-09-29	8.3800	9.2900	7.2500	9.1800	+51.485%	5,809,756	-66.122%
2025-09-26	6.4000	6.5500	6.0007	6.0600	-5.313%	719,618	-48.680%
2025-09-25	7.5000	7.6000	6.3500	6.4000	-15.900%	1,090,912	-51.406%
2025-09-24	6.9000	7.7400	6.7900	7.6100	+10.610%	916,581	-59.133%
2025-09-23	6.6900	7.8200	6.6900	6.8800	+1.625%	1,178,792	-54.797%
2025-09-22	6.8600	7.3800	6.7310	6.7700	-2.730%	808,408	-54.062%
2025-09-19	7.2900	7.3500	6.5775	6.9600	-4.658%	846,401	-55.316%
2025-09-18	6.7200	7.5700	6.3800	7.3000	+8.631%	1,305,460	-57.397%
2025-09-17	6.8200	7.0000	6.4500	6.7200	-2.183%	679,644	-53.720%
2025-09-16	6.1900	7.0028	6.1300	6.8700	+12.439%	1,348,067	-54.731%
2025-09-15	6.5800	6.7950	5.9000	6.1100	-4.829%	965,003	-49.100%
2025-09-12	7.0400	7.2795	6.3400	6.4200	-6.686%	1,264,090	-51.558%
2025-09-11	7.8400	8.0750	6.8700	6.8800	-11.682%	1,145,405	-54.797%
2025-09-10	9.0500	9.1000	7.4700	7.7900	-12.570%	1,524,121	-60.077%
2025-09-09	8.4200	9.6500	8.2000	8.9100	+10.272%	1,559,205	-65.095%
2025-09-08	8.2000	8.6200	8.0400	8.0800	-2.768%	768,937	-61.510%
2025-09-05	7.8100	8.6800	7.6000	8.3100	+8.912%	1,835,996	-62.575%
2025-09-04	7.7700	8.5000	7.2100	7.6300	-3.418%	1,228,391	-59.240%
2025-09-03	9.8100	9.9900	7.9000	7.9000	-17.017%	1,489,536	-60.633%
2025-09-02	10.1200	10.5800	9.1100	9.5200	-16.271%	1,378,207	-67.332%
2025-08-29	11.6800	12.1800	9.8000	11.3700	-0.088%	2,087,210	-72.647%
2025-08-28	11.6000	13.1500	11.1600	11.3800	+2.708%	1,988,848	-72.671%
2025-08-27	11.2500	11.3800	10.3201	11.0800	-0.628%	982,713	-71.931%
2025-08-26	10.5500	11.4727	9.7600	11.1500	+6.292%	1,304,522	-72.108%
2025-08-25	9.7200	10.6149	9.5325	10.4900	+11.715%	1,402,733	-70.353%
2025-08-22	9.4000	10.0300	8.8000	9.3900	-1.366%	1,479,325	-66.880%
2025-08-21	8.0500	9.5662	7.8200	9.5200	+11.215%	1,282,493	-67.332%
2025-08-20	7.4200	8.7700	7.0700	8.5600	+16.304%	1,183,430	-63.668%
2025-08-19	9.3500	9.5700	7.2301	7.3600	-22.363%	1,376,082	-57.745%
2025-08-18	8.1600	9.4800	8.1100	9.4800	+19.245%	1,362,263	-67.194%
2025-08-15	10.3500	10.3550	7.8000	7.9500	-16.667%	2,211,361	-60.881%
2025-08-14	9.9900	11.1512	9.5100	9.5400	-11.911%	1,447,565	-67.400%
2025-08-13	9.0800	10.8417	8.4700	10.8300	+25.202%	1,549,862	-71.283%
2025-08-12	9.9500	10.2644	7.7700	8.6500	-4.102%	2,936,435	-64.046%
2025-08-11	7.0900	9.5300	6.7974	9.0200	+54.188%	4,396,563	-65.521%
2025-08-08	5.0900	5.9800	4.9600	5.8500	+14.035%	676,220	-46.838%
2025-08-07	4.7900	5.1500	4.3300	5.1300	+8.457%	712,066	-39.376%
2025-08-06	5.5600	5.5800	4.5500	4.7300	-14.000%	1,251,077	-34.249%
2025-08-05	4.8900	5.5000	4.5727	5.5000	+14.108%	1,209,792	-43.455%
2025-08-04	4.1200	5.0900	3.9853	4.8200	+18.719%	1,305,421	-35.477%
2025-08-01	3.5000	4.6500	3.3900	4.0600	+17.003%	1,289,711	-23.399%
2025-07-31	3.8500	4.0700	3.4100	3.4700	-9.162%	465,921	-10.375%
2025-07-30	3.8000	4.0300	3.7240	3.8200	+1.867%	388,516	-18.586%
2025-07-29	4.4400	4.4400	3.7500	3.7500	-11.972%	665,310	-17.067%
2025-07-28	4.2000	4.4500	4.1375	4.2600	+1.429%	388,760	-26.995%
2025-07-25	3.7200	4.2700	3.5667	4.2000	+17.165%	850,100	-25.952%
2025-07-24	3.3700	3.6000	3.2302	3.5847	+7.649%	262,350	-13.242%
2025-07-23	3.4100	3.6100	3.3300	3.3300	-2.059%	199,762	-6.607%
2025-07-22	3.6200	3.7500	3.2700	3.4000	-4.225%	555,678	-8.529%
2025-07-21	2.9600	3.6400	2.9005	3.5500	+20.748%	717,356	-12.394%
2025-07-18	3.1000	3.1750	2.9200	2.9400	-2.649%	339,947	+5.782%
2025-07-17	2.9700	3.2050	2.9200	3.0200	+3.072%	500,037	+2.980%
2025-07-16	3.1100	3.2200	2.8300	2.9300	-6.390%	702,203	+6.143%
2025-07-15	3.7900	3.8500	3.0500	3.1300	-16.533%	610,951	-0.639%
2025-07-14	4.1300	4.1300	3.4800	3.7500	-6.250%	712,760	-17.067%
2025-07-11	3.9400	4.3200	3.7950	4.0000	-1.235%	945,470	-22.250%
2025-07-10	3.5900	4.7800	3.5150	4.0500	+12.813%	1,643,841	-23.210%
2025-07-09	3.3900	3.5900	3.3000	3.5900	+10.462%	588,394	-13.370%
2025-07-08	2.7890	3.4600	2.7890	3.2500	+16.487%	926,567	-4.308%
2025-07-07	2.8200	2.8996	2.7300	2.7900	-2.105%	113,078	+11.470%
2025-07-03	2.8400	2.9000	2.8000	2.8500	+1.786%	95,754	+9.123%
2025-07-02	2.7500	2.8500	2.7366	2.8000	+0.358%	169,844	+11.071%
2025-07-01	2.8000	2.8400	2.6911	2.7900	+0.360%	250,641	+11.470%
2025-06-30	2.4300	2.8300	2.4300	2.7800	+13.469%	573,180	+11.871%
2025-06-27	2.6300	2.6300	2.4100	2.4500	-3.543%	133,855	+26.939%
2025-06-26	2.6000	2.6800	2.5000	2.5400	-1.550%	217,179	+22.441%
2025-06-25	2.2900	2.6376	2.2900	2.5800	+13.158%	405,218	+20.543%
2025-06-24	2.1800	2.2900	2.1500	2.2800	+5.556%	260,079	+36.404%
2025-06-23	2.2600	2.2700	2.1427	2.1600	-5.055%	244,434	+43.981%
2025-06-20	2.4700	2.4800	2.2700	2.2750	-10.079%	302,941	+36.703%
2025-06-18	2.4500	2.5700	2.4200	2.5300	+2.846%	217,794	+22.925%
2025-06-17	2.4000	2.5326	2.4000	2.4600	-1.205%	87,957	+26.423%
2025-06-16	2.4500	2.5800	2.4500	2.4900	+5.957%	131,795	+24.900%
2025-06-13	2.4800	2.5000	2.3200	2.3500	-6.375%	279,012	+32.340%
2025-06-12	2.5600	2.6500	2.4700	2.5100	-1.181%	105,324	+23.904%
2025-06-11	2.5600	2.6200	2.4600	2.5400	0.000%	155,706	+22.441%
2025-06-10	2.7600	2.7600	2.5200	2.5400	-8.303%	241,151	+22.441%
2025-06-09	2.8400	2.8500	2.7300	2.7700	-1.071%	123,997	+12.274%
2025-06-06	2.8000	2.9890	2.7500	2.8000	+3.321%	121,676	+11.071%
2025-06-05	2.8724	2.9190	2.7000	2.7100	-2.518%	104,164	+14.760%
2025-06-04	2.8600	3.0900	2.7600	2.7800	-2.797%	154,085	+11.871%
2025-06-03	3.0500	3.0800	2.8500	2.8600	-4.983%	118,409	+8.741%
2025-06-02	2.9800	3.1400	2.9250	3.0100	+2.730%	131,169	+3.322%
2025-05-30	3.2400	3.2400	2.9200	2.9300	-9.006%	184,064	+6.143%
2025-05-29	3.3100	3.3100	3.1602	3.2200	+1.258%	83,264	-3.416%
2025-05-28	3.1300	3.3190	3.1200	3.1800	+1.597%	155,943	-2.201%
2025-05-27	3.3600	3.3600	3.1100	3.1300	-6.006%	222,499	-0.639%
2025-05-23	3.3200	3.4000	3.2810	3.3300	-0.299%	123,089	-6.607%
2025-05-22	3.5000	3.5400	3.3200	3.3400	+0.876%	158,096	-6.886%
2025-05-21	3.5500	3.7500	3.3110	3.3110	-7.255%	248,832	-6.071%
2025-05-20	3.5600	3.6900	3.3700	3.5700	-0.279%	126,171	-12.885%
2025-05-19	3.4000	3.6600	3.3900	3.5800	+1.705%	132,387	-13.128%
2025-05-16	3.9900	4.2400	3.5000	3.5200	-10.204%	419,860	-11.648%
2025-05-15	3.5900	4.2500	3.5500	3.9200	+7.692%	257,696	-20.663%
2025-05-14	3.6700	3.8100	3.5600	3.6400	-1.355%	85,175	-14.560%
2025-05-13	3.4500	3.7300	3.4410	3.6900	+6.957%	170,503	-15.718%
2025-05-12	3.7500	3.8290	3.3900	3.4500	-1.429%	374,944	-9.855%
2025-05-09	3.8500	3.9800	3.4900	3.5000	-10.941%	273,927	-11.143%
2025-05-08	3.8300	4.0600	3.7400	3.9300	-1.256%	190,073	-20.865%
2025-05-07	4.2500	4.4600	3.8700	3.9800	-5.238%	166,048	-21.859%
2025-05-06	4.4400	4.5700	4.1600	4.2000	-8.497%	230,884	-25.952%
2025-05-05	4.5500	4.8800	4.3600	4.5900	-1.290%	180,941	-32.244%
2025-05-02	4.7600	4.7700	4.5700	4.6500	+1.751%	319,460	-33.118%
2025-05-01	5.2800	5.2999	4.5400	4.5700	-11.262%	335,198	-31.947%
2025-04-30	4.1800	5.7900	3.8300	5.1500	+20.609%	1,225,743	-39.612%
2025-04-29	3.6600	4.7600	3.6600	4.2700	+15.094%	594,150	-27.166%
2025-04-28	4.1400	4.3200	3.6600	3.7100	-11.876%	503,855	-16.173%
2025-04-25	4.4100	5.0400	4.0614	4.2100	-2.546%	1,096,728	-26.128%
2025-04-24	3.3675	4.5600	3.3675	4.3200	+35.000%	756,223	-28.009%
2025-04-23	3.3800	3.4199	3.1410	3.2000	+0.313%	172,661	-2.813%
2025-04-22	3.0400	3.2700	3.0306	3.1900	+5.629%	197,790	-2.508%
2025-04-21	3.6000	3.6000	2.9700	3.0200	-16.111%	245,243	+2.980%
2025-04-17	3.0000	3.6500	2.9748	3.6000	+18.033%	663,146	-13.611%
2025-04-16	2.8000	3.0500	2.7600	3.0500	+7.394%	204,983	+1.967%
2025-04-15	2.8400	2.9300	2.7500	2.8400	+3.273%	143,477	+9.507%
2025-04-14	2.8100	2.8700	2.7000	2.7500	-2.135%	154,464	+13.091%
2025-04-11	2.6700	2.8201	2.6000	2.8100	+4.851%	131,959	+10.676%
2025-04-10	2.6200	2.8799	2.5600	2.6800	+1.901%	228,082	+16.045%
2025-04-09	2.4400	3.0000	2.4400	2.6300	+3.953%	332,575	+18.251%

.dark-mode .QJr5JV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJr5JV{ color: #333333; background-color: white; border: 2px solid #333333; }MSOXAdvisorShares MSOS Daily Leveraged ETFstock NYSE ETF

MSOX
AdvisorShares MSOS Daily Leveraged ETF
stock NYSE ETF