Stock listing
NYSE Arca:MSOX AdvisorShares MSOS Daily Leveraged ETF Stock
Follow AdvisorShares MSOS Daily Leveraged ETF into a list and get an email when it puts out news.
Share price · AMEX:MSOX
$2.28 USD +0.23 (+11.2%)
Close on Nov 3, 2026
- Day range
- $2.07 – $2.36 USDNov 3, 2026
- Volume
- 3.29M sharesNov 3, 2026
- 52-week range
- $1.62 – $11.88 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $4.92M USDMedian day 1.77M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:MSOX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.28 | +0.23 | +11.2% | $2.09 | $2.357 | $2.065 | 3,287,567 | |
| $2.05 | +0.27 | +15.2% | $1.84 | $2.12 | $1.82 | 3,284,390 | |
| $1.78 | -0.13 | -6.8% | $1.89 | $1.89 | $1.70 | 2,688,200 | |
| $1.91 | +0.02 | +1.1% | $1.87 | $1.99 | $1.87 | 1,307,800 | |
| $1.89 | 0.00 | 0.0% | $1.88 | $1.91 | $1.81 | 1,052,300 | |
| $1.89 | +0.06 | +3.3% | $1.83 | $1.93 | $1.81 | 940,400 | |
| $1.83 | +0.08 | +4.6% | $1.80 | $1.89 | $1.72 | 1,323,600 | |
| $1.75 | -0.19 | -9.8% | $1.95 | $1.95 | $1.73 | 2,771,400 | |
| $1.94 | -0.02 | -1.0% | $1.99 | $2.10 | $1.867 | 2,896,200 | |
| $1.96 | +0.11 | +5.9% | $1.86 | $2.08 | $1.83 | 2,086,800 | |
| $1.85 | +0.15 | +8.8% | $1.75 | $1.90 | $1.695 | 3,116,700 | |
| $1.70 | -0.06 | -3.4% | $1.78 | $1.79 | $1.62 | 3,072,200 | |
| $1.76 | -0.18 | -9.3% | $1.96 | $1.963 | $1.73 | 3,258,000 | |
| $1.94 | +0.01 | +0.5% | $1.94 | $2.03 | $1.86 | 1,304,100 | |
| $1.93 | -0.04 | -2.0% | $2.04 | $2.10 | $1.87 | 2,810,600 | |
| $1.97 | -0.10 | -4.8% | $2.07 | $2.095 | $1.96 | 2,221,200 | |
| $2.07 | -0.12 | -5.5% | $2.16 | $2.20 | $2.04 | 1,589,900 | |
| $2.19 | +0.03 | +1.4% | $2.17 | $2.21 | $2.077 | 2,062,900 | |
| $2.16 | -0.19 | -8.1% | $2.33 | $2.33 | $2.07 | 2,674,800 | |
| $2.35 | +0.03 | +1.3% | $2.27 | $2.375 | $2.27 | 1,518,200 | |
| $2.32 | +0.05 | +2.2% | $2.32 | $2.40 | $2.265 | 1,407,200 | |
| $2.27 | -0.08 | -3.4% | $2.35 | $2.375 | $2.22 | 1,731,800 | |
| $2.35 | -0.12 | -4.9% | $2.525 | $2.55 | $2.23 | 2,829,800 | |
| $2.47 | +0.10 | +4.2% | $2.41 | $2.53 | $2.30 | 1,285,900 | |
| $2.37 | -0.76 | -24.3% | $2.70 | $2.70 | $2.25 | 7,595,100 | |
| $3.13 | +0.01 | +0.3% | $3.16 | $3.20 | $3.06 | 2,830,900 | |
| $3.12 | -0.04 | -1.3% | $3.20 | $3.25 | $3.01 | 1,247,100 | |
| $3.16 | 0.00 | 0.0% | $3.18 | $3.24 | $3.05 | 1,198,600 | |
| $3.16 | -0.30 | -8.7% | $3.34 | $3.44 | $3.13 | 2,370,800 | |
| $3.46 | +0.06 | +1.8% | $3.37 | $3.53 | $3.29 | 1,833,200 | |
| $3.40 | +0.43 | +14.5% | $2.98 | $3.40 | $2.98 | 3,417,200 | |
| $2.97 | +0.07 | +2.4% | $2.92 | $3.10 | $2.87 | 2,040,500 | |
| $2.90 | -0.07 | -2.4% | $2.92 | $2.988 | $2.74 | 2,818,400 | |
| $2.97 | +0.05 | +1.7% | $2.92 | $3.05 | $2.891 | 1,189,600 | |
| $2.92 | -0.01 | -0.3% | $3.00 | $3.01 | $2.835 | 732,700 | |
| $2.93 | -0.01 | -0.3% | $2.92 | $3.02 | $2.82 | 783,200 | |
| $2.94 | +0.14 | +5.0% | $2.75 | $3.09 | $2.66 | 1,671,800 | |
| $2.80 | -0.14 | -4.8% | $2.93 | $3.00 | $2.76 | 2,040,400 | |
| $2.94 | -0.17 | -5.5% | $3.00 | $3.14 | $2.87 | 2,096,800 | |
| $3.11 | -0.07 | -2.2% | $3.15 | $3.275 | $3.00 | 1,726,900 | |
| $3.18 | 0.00 | 0.0% | $3.18 | $3.33 | $3.00 | 1,388,300 | |
| $3.18 | +0.19 | +6.4% | $2.98 | $3.18 | $2.895 | 1,954,000 | |
| $2.99 | -0.03 | -1.0% | $3.07 | $3.09 | $2.92 | 1,097,700 | |
| $3.02 | +0.04 | +1.3% | $2.99 | $3.18 | $2.92 | 1,222,700 | |
| $2.98 | -0.02 | -0.7% | $2.93 | $3.135 | $2.88 | 1,659,200 | |
| $3.00 | -0.05 | -1.6% | $3.05 | $3.09 | $2.91 | 1,469,500 | |
| $3.05 | +0.22 | +7.8% | $2.89 | $3.14 | $2.75 | 2,645,200 | |
| $2.83 | -0.04 | -1.4% | $2.91 | $2.96 | $2.78 | 1,249,000 | |
| $2.87 | -0.08 | -2.7% | $2.89 | $3.136 | $2.87 | 2,153,500 | |
| $2.95 | +0.01 | +0.3% | $2.92 | $3.025 | $2.86 | 2,241,300 | |
| $2.94 | -0.08 | -2.6% | $2.97 | $3.03 | $2.81 | 1,721,900 | |
| $3.02 | +0.25 | +9.0% | $2.83 | $3.03 | $2.74 | 1,866,600 | |
| $2.77 | -0.03 | -1.1% | $2.76 | $2.77 | $2.665 | 1,030,500 | |
| $2.80 | +0.27 | +10.7% | $2.55 | $2.88 | $2.515 | 2,750,100 | |
| $2.53 | 0.00 | 0.0% | $2.54 | $2.66 | $2.41 | 1,533,300 | |
| $2.53 | -0.11 | -4.2% | $2.62 | $2.73 | $2.52 | 875,500 | |
| $2.64 | -0.03 | -1.1% | $2.68 | $2.68 | $2.465 | 1,696,600 | |
| $2.67 | +0.09 | +3.5% | $2.56 | $2.76 | $2.55 | 1,455,800 | |
| $2.58 | -0.06 | -2.3% | $2.61 | $2.66 | $2.55 | 1,054,200 | |
| $2.64 | +0.24 | +10.0% | $2.44 | $2.68 | $2.40 | 1,935,300 | |
| $2.40 | +0.04 | +1.7% | $2.36 | $2.529 | $2.305 | 1,801,400 | |
| $2.36 | +0.02 | +0.9% | $2.30 | $2.44 | $2.30 | 1,129,100 | |
| $2.34 | +0.28 | +13.6% | $2.06 | $2.38 | $2.04 | 1,848,300 | |
| $2.06 | -0.33 | -13.8% | $2.36 | $2.389 | $2.05 | 2,067,500 | |
| $2.39 | +0.14 | +6.2% | $2.23 | $2.45 | $2.23 | 1,007,500 | |
| $2.25 | -0.01 | -0.4% | $2.22 | $2.288 | $2.16 | 763,200 |
- Ticker
- NYSE Arca:MSOX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Decks
AdvisorShares STAR Global Buy-Write ETF — Investor Presentation (September 2019)
Investor deck · 21 slides · September 2019
AdvisorShares Dorsey Wright ADR ETF — Investor Presentation (May 2019)
Investor deck · 17 slides · May 2019
AdvisorShares MSOS Daily Leveraged ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 2 decks · latest September 2019
Log in to ask 6ix AI your own questions about AdvisorShares MSOS Daily Leveraged ETF.