Advisorshares Msos 2x Daily ETF (MSOX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.6300 | 4.9980 | 4.6000 | 4.9200 | 4.9200 | 1,260,400 |
| 08 May 2024 | 4.4800 | 4.6900 | 4.3500 | 4.5500 | 4.5500 | 1,164,900 |
| 07 May 2024 | 4.9400 | 5.2400 | 4.3400 | 4.4200 | 4.4200 | 2,818,300 |
| 06 May 2024 | 5.3900 | 5.5900 | 4.9100 | 4.9300 | 4.9300 | 2,415,700 |
| 03 May 2024 | 5.4000 | 5.6100 | 5.0800 | 5.2700 | 5.2700 | 2,332,800 |
| 02 May 2024 | 5.3800 | 5.7400 | 5.1400 | 5.2900 | 5.2900 | 3,347,800 |
| 01 May 2024 | 6.9800 | 6.9800 | 5.1100 | 5.1800 | 5.1800 | 8,188,300 |
| 30 Apr 2024 | 4.7200 | 7.9500 | 4.5600 | 7.2500 | 7.2500 | 14,593,100 |
| 29 Apr 2024 | 4.6100 | 5.0200 | 4.1800 | 4.8300 | 4.8300 | 2,471,500 |
| 26 Apr 2024 | 4.1800 | 4.7000 | 4.1400 | 4.6200 | 4.6200 | 2,214,000 |
| 25 Apr 2024 | 4.4800 | 4.6200 | 4.1900 | 4.2000 | 4.2000 | 2,080,800 |
| 24 Apr 2024 | 4.5900 | 4.8400 | 4.4200 | 4.6600 | 4.6600 | 1,647,100 |
| 23 Apr 2024 | 4.5100 | 4.7400 | 4.4200 | 4.6200 | 4.6200 | 816,100 |
| 22 Apr 2024 | 4.6800 | 4.7200 | 4.2700 | 4.4500 | 4.4500 | 1,131,700 |
| 19 Apr 2024 | 4.9400 | 5.1500 | 4.5600 | 4.6400 | 4.6400 | 2,134,100 |
| 18 Apr 2024 | 5.4300 | 5.4580 | 4.9500 | 5.1500 | 5.1500 | 1,433,100 |
| 17 Apr 2024 | 4.8800 | 5.5300 | 4.7100 | 5.4500 | 5.4500 | 3,483,000 |
| 16 Apr 2024 | 4.7300 | 4.9400 | 4.4150 | 4.8500 | 4.8500 | 1,718,700 |
| 15 Apr 2024 | 4.8100 | 4.9800 | 4.5000 | 4.8700 | 4.8700 | 2,003,900 |
| 12 Apr 2024 | 5.6400 | 5.7350 | 4.4650 | 4.8100 | 4.8100 | 2,759,900 |
| 11 Apr 2024 | 5.8300 | 6.0000 | 5.2500 | 5.8000 | 5.8000 | 1,879,200 |
| 10 Apr 2024 | 5.9100 | 6.2000 | 5.6800 | 5.8200 | 5.8200 | 1,054,700 |
| 09 Apr 2024 | 6.1200 | 6.3300 | 5.7800 | 6.2800 | 6.2800 | 1,434,800 |
| 08 Apr 2024 | 6.3400 | 6.5500 | 5.9700 | 6.2800 | 6.2800 | 1,048,200 |
| 05 Apr 2024 | 5.6500 | 6.3300 | 5.5620 | 6.3000 | 6.3000 | 1,745,000 |
| 04 Apr 2024 | 6.8800 | 7.4800 | 5.2600 | 5.5300 | 5.5300 | 6,014,700 |
| 03 Apr 2024 | 6.4500 | 6.9400 | 6.1700 | 6.9000 | 6.9000 | 2,335,600 |
| 02 Apr 2024 | 6.7600 | 6.8000 | 6.3600 | 6.3800 | 6.3800 | 1,955,300 |
| 01 Apr 2024 | 6.2700 | 6.8000 | 6.1200 | 6.7300 | 6.7300 | 1,772,100 |
| 28 Mar 2024 | 6.4700 | 6.7000 | 5.9500 | 6.2800 | 6.2800 | 2,785,300 |
| 27 Mar 2024 | 5.6900 | 6.5900 | 5.3400 | 6.4700 | 6.4700 | 2,279,200 |
| 26 Mar 2024 | 5.1800 | 5.7800 | 5.1800 | 5.6300 | 5.6300 | 1,297,600 |
| 25 Mar 2024 | 5.8800 | 6.0700 | 5.1900 | 5.2500 | 5.2500 | 1,754,400 |
| 22 Mar 2024 | 6.0000 | 6.2300 | 5.5900 | 5.8600 | 5.8600 | 2,629,200 |
| 21 Mar 2024 | 5.2000 | 6.0900 | 4.9100 | 6.0400 | 6.0400 | 2,556,600 |
| 20 Mar 2024 | 5.2700 | 5.4800 | 5.0900 | 5.1600 | 5.1600 | 1,868,600 |
| 19 Mar 2024 | 5.5000 | 5.6300 | 5.1650 | 5.3800 | 5.3800 | 2,315,600 |
| 18 Mar 2024 | 5.3600 | 5.7700 | 5.1800 | 5.7400 | 5.7400 | 3,306,800 |
| 15 Mar 2024 | 4.3500 | 5.1300 | 4.2200 | 5.0200 | 5.0200 | 3,207,100 |
| 14 Mar 2024 | 3.8600 | 4.0500 | 3.7500 | 3.9400 | 3.9400 | 976,700 |
| 13 Mar 2024 | 3.6700 | 3.9700 | 3.5700 | 3.9700 | 3.9700 | 835,800 |
| 12 Mar 2024 | 3.8100 | 3.8900 | 3.5200 | 3.6500 | 3.6500 | 946,400 |
| 11 Mar 2024 | 4.0700 | 4.1800 | 3.5900 | 3.7200 | 3.7200 | 1,747,500 |
| 08 Mar 2024 | 4.3000 | 4.4300 | 4.1100 | 4.3400 | 4.3400 | 1,437,100 |
| 07 Mar 2024 | 4.2000 | 4.3300 | 3.8300 | 4.0000 | 4.0000 | 2,294,100 |
| 06 Mar 2024 | 4.8200 | 4.8600 | 4.1700 | 4.2100 | 4.2100 | 2,140,200 |
| 05 Mar 2024 | 4.8900 | 5.3100 | 4.5110 | 4.8600 | 4.8600 | 3,156,200 |
| 04 Mar 2024 | 5.2500 | 5.2700 | 4.8800 | 4.9500 | 4.9500 | 1,322,200 |
| 01 Mar 2024 | 4.9900 | 5.3300 | 4.8700 | 5.2500 | 5.2500 | 934,900 |
| 29 Feb 2024 | 5.2900 | 5.5900 | 4.8300 | 4.9400 | 4.9400 | 1,853,100 |
| 28 Feb 2024 | 5.1300 | 5.5600 | 5.0000 | 5.0800 | 5.0800 | 1,428,300 |
| 27 Feb 2024 | 5.7200 | 5.7770 | 5.1600 | 5.1800 | 5.1800 | 1,447,300 |
| 26 Feb 2024 | 6.2700 | 6.2800 | 5.4580 | 5.6800 | 5.6800 | 2,378,800 |
| 23 Feb 2024 | 5.7000 | 6.1900 | 5.6300 | 6.1200 | 6.1200 | 2,106,900 |
| 22 Feb 2024 | 5.3500 | 5.6800 | 5.2740 | 5.6000 | 5.6000 | 1,595,200 |
| 21 Feb 2024 | 5.2000 | 5.3700 | 5.0800 | 5.2200 | 5.2200 | 1,188,900 |
| 20 Feb 2024 | 5.4000 | 5.4100 | 5.0300 | 5.2700 | 5.2700 | 699,000 |
| 16 Feb 2024 | 5.5100 | 5.6000 | 5.0900 | 5.3600 | 5.3600 | 1,499,800 |
| 15 Feb 2024 | 5.1700 | 5.7600 | 5.1700 | 5.5100 | 5.5100 | 1,960,900 |
| 14 Feb 2024 | 5.0800 | 5.1800 | 4.6700 | 5.0900 | 5.0900 | 1,671,800 |
| 13 Feb 2024 | 5.0000 | 5.6000 | 4.8200 | 4.9200 | 4.9200 | 1,994,800 |
| 12 Feb 2024 | 6.4500 | 6.4500 | 5.2500 | 5.3200 | 5.3200 | 2,160,800 |
| 09 Feb 2024 | 6.6200 | 6.6900 | 6.2800 | 6.3200 | 6.3200 | 675,000 |
| 08 Feb 2024 | 7.0900 | 7.0900 | 6.1700 | 6.5800 | 6.5800 | 2,214,200 |
| 07 Feb 2024 | 7.1200 | 7.4400 | 6.8800 | 6.9900 | 6.9900 | 1,080,900 |
| 06 Feb 2024 | 6.7600 | 7.6500 | 6.6900 | 7.3800 | 7.3800 | 2,010,500 |
| 05 Feb 2024 | 7.2200 | 7.2800 | 6.5900 | 6.8200 | 6.8200 | 1,431,600 |
| 02 Feb 2024 | 6.9600 | 7.7250 | 6.6100 | 7.3300 | 7.3300 | 2,951,400 |
| 01 Feb 2024 | 6.1800 | 7.1300 | 6.0900 | 7.0000 | 7.0000 | 1,921,700 |
| 31 Jan 2024 | 6.1800 | 6.3900 | 5.7500 | 6.0900 | 6.0900 | 769,400 |
| 30 Jan 2024 | 6.0500 | 6.5500 | 5.9500 | 6.2500 | 6.2500 | 901,800 |
| 29 Jan 2024 | 5.7500 | 6.0560 | 5.3800 | 6.0400 | 6.0400 | 821,300 |
| 26 Jan 2024 | 5.9100 | 6.0900 | 5.8000 | 5.8200 | 5.8200 | 806,100 |
| 25 Jan 2024 | 5.7300 | 6.0100 | 5.4500 | 5.9500 | 5.9500 | 630,100 |
| 24 Jan 2024 | 5.1500 | 5.9300 | 5.1060 | 5.6800 | 5.6800 | 1,145,300 |
| 23 Jan 2024 | 5.2600 | 5.2600 | 4.9000 | 5.0500 | 5.0500 | 588,300 |
| 22 Jan 2024 | 4.9400 | 5.3300 | 4.8800 | 5.2400 | 5.2400 | 946,000 |
| 19 Jan 2024 | 4.5000 | 5.1300 | 4.1500 | 4.9800 | 4.9800 | 1,532,500 |
| 18 Jan 2024 | 4.9600 | 5.1500 | 4.4300 | 4.5000 | 4.5000 | 925,100 |
| 17 Jan 2024 | 5.1900 | 5.3100 | 4.9200 | 5.0300 | 5.0300 | 993,800 |
| 16 Jan 2024 | 5.5000 | 5.7700 | 4.9000 | 5.4000 | 5.4000 | 2,488,400 |
| 12 Jan 2024 | 4.1500 | 4.8300 | 4.1500 | 4.8000 | 4.8000 | 2,031,800 |
| 11 Jan 2024 | 3.5500 | 4.0400 | 3.5500 | 3.9800 | 3.9800 | 769,600 |
| 10 Jan 2024 | 4.1200 | 4.1600 | 3.6000 | 3.6600 | 3.6600 | 959,800 |
| 09 Jan 2024 | 4.3500 | 4.4500 | 4.0000 | 4.2100 | 4.2100 | 592,200 |
| 08 Jan 2024 | 4.5500 | 4.7300 | 4.2800 | 4.5000 | 4.5000 | 1,078,100 |
| 05 Jan 2024 | 3.9900 | 4.7900 | 3.7100 | 4.6000 | 4.6000 | 1,252,800 |
| 04 Jan 2024 | 3.8100 | 4.1800 | 3.7500 | 4.0500 | 4.0500 | 815,600 |
| 03 Jan 2024 | 3.4300 | 4.1280 | 3.2400 | 3.7500 | 3.7500 | 1,371,700 |
| 02 Jan 2024 | 3.6500 | 3.7000 | 3.2600 | 3.4200 | 3.4200 | 561,800 |
| 29 Dec 2023 | 3.6100 | 3.6710 | 3.4100 | 3.6200 | 3.6200 | 392,800 |
| 28 Dec 2023 | 3.6300 | 3.8200 | 3.5500 | 3.6500 | 3.6500 | 350,900 |
| 27 Dec 2023 | 3.8400 | 3.8400 | 3.4800 | 3.6000 | 3.6000 | 475,500 |
| 26 Dec 2023 | 3.2700 | 4.0000 | 3.1300 | 3.8700 | 3.8700 | 900,300 |
| 22 Dec 2023 | 2.9700 | 3.3080 | 2.8330 | 3.2100 | 3.2100 | 510,800 |
| 21 Dec 2023 | 2.9600 | 2.9600 | 2.7500 | 2.7900 | 2.7900 | 327,200 |
| 20 Dec 2023 | 3.0200 | 3.0200 | 2.8900 | 2.9200 | 2.9200 | 179,400 |
| 19 Dec 2023 | 3.1000 | 3.1700 | 2.9600 | 3.0000 | 3.0000 | 398,800 |
| 18 Dec 2023 | 3.3900 | 3.4000 | 3.0540 | 3.1000 | 3.1000 | 343,500 |
| 15 Dec 2023 | 3.2800 | 3.4100 | 3.1100 | 3.4100 | 3.4100 | 390,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.