Advisorshares Msos 2x Daily ETF (MSOX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 10.8303249097 | 2.77 | 3.32 | 2.74 | 1812274 | 3.03147758 | SP |
| 4 | 0.15 | 5.13698630137 | 2.92 | 3.57 | 2.445 | 1817874 | 2.95085928 | SP |
| 12 | -1.54 | -33.4056399132 | 4.61 | 7.95 | 2.445 | 2164304 | 4.24286343 | SP |
| 26 | -1.87 | -37.8542510121 | 4.94 | 7.95 | 2.445 | 1953168 | 4.87178661 | SP |
| 52 | 0.11 | 3.71621621622 | 2.96 | 8.11 | 2.02 | 1244088 | 4.81302229 | SP |
| 156 | -22.07 | -87.7883850438 | 25.14 | 34.63 | 2.02 | 679834 | 4.97232058 | SP |
| 260 | -22.07 | -87.7883850438 | 25.14 | 34.63 | 2.02 | 679834 | 4.97232058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 2.84 | -0.23 | -7.49 | 3.07 | 3.095 | 2.8 | 1534388 |
| 1721341800 | 3.07 | -0.06 | -1.92 | 3.19 | 3.315 | 3.0399 | 2108177 |
| 1721255400 | 3.13 | 0.02 | 0.64 | 3.04 | 3.32 | 3.04 | 1386760 |
| 1721169000 | 3.11 | 0.12 | 4.01 | 3 | 3.2599999 | 2.9 | 2026678 |
| 1721082600 | 2.99 | 0.02 | 0.67 | 2.77 | 3.14 | 2.74 | 2005368 |
| 1720823400 | 2.97 | 0.03 | 1.02 | 2.98 | 3.13 | 2.835 | 1507124 |
| 1720737000 | 2.94 | 0.37 | 14.40 | 2.61 | 3.0099 | 2.57 | 2764076 |
| 1720650600 | 2.57 | -0.03 | -1.15 | 2.61 | 2.72 | 2.5099999 | 1039986 |
| 1720564200 | 2.6 | -0.16 | -5.80 | 2.7599999 | 2.77 | 2.445 | 2114810 |
| 1720477800 | 2.7599999 | 0.07 | 2.60 | 2.68 | 2.81 | 2.68 | 1201029 |
| 1720218600 | 2.69 | -0.16 | -5.61 | 2.85 | 2.85 | 2.5801 | 1924413 |
| 1720040640 | 2.85 | 0.22 | 8.37 | 2.65 | 2.93 | 2.61 | 1614311 |
| 1719959400 | 2.63 | -0.11 | -4.01 | 2.66 | 2.7926 | 2.505 | 2818028 |
| 1719873000 | 2.74 | -0.77 | -21.94 | 2.83 | 3 | 2.6501 | 1802250 |
| 1719613800 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1719527400 | 3.51 | 0.25 | 7.67 | 3.25 | 3.57 | 3.19 | 2671348 |
| 1719441000 | 3.2599999 | 0.19 | 6.19 | 3.0299999 | 3.3799 | 2.95 | 2137437 |
| 1719354600 | 3.07 | -0.16 | -4.95 | 3.18 | 3.18 | 3.0299999 | 900018 |
| 1719268200 | 3.23 | 0.32 | 11.00 | 2.92 | 3.2599999 | 2.87 | 1165528 |
| 1719009000 | 2.91 | 0.06 | 2.11 | 2.9 | 2.915 | 2.705 | 1041033 |
| 1718922600 | 2.85 | 0.07 | 2.52 | 2.82 | 2.91 | 2.75 | 977315 |
| 1718749800 | 2.7799999 | -0.08 | -2.80 | 2.84 | 2.9399 | 2.7799999 | 994311 |
| 1718663400 | 2.86 | 0.2 | 7.52 | 2.705 | 2.9199 | 2.56 | 1811690 |
| 1718404200 | 2.66 | -0.19 | -6.67 | 2.88 | 2.915 | 2.6 | 2412842 |
| 1718317800 | 2.85 | -0.38 | -11.76 | 3.23 | 3.242 | 2.8 | 2046467 |
| 1718231400 | 3.23 | 0.02 | 0.62 | 3.27 | 3.3683 | 3.19 | 1188514 |
| 1718145000 | 3.21 | -0.08 | -2.43 | 3.27 | 3.27 | 3.055 | 1159038 |
| 1718058600 | 3.29 | 0.03 | 0.92 | 3.21 | 3.4199 | 3.1951 | 786962 |
| 1717799400 | 3.2599999 | 0.06 | 1.87 | 3.22 | 3.2799999 | 3.091 | 1298050 |
| 1717713000 | 3.2 | -0.04 | -1.23 | 3.2599999 | 3.32 | 3.08 | 1302357 |
| 1717626600 | 3.24 | -0.15 | -4.42 | 3.43 | 3.45 | 3.18 | 1199201 |
| 1717540200 | 3.39 | 0.08 | 2.42 | 3.27 | 3.49 | 3.11 | 1870898 |
| 1717453800 | 3.31 | -0.2 | -5.70 | 3.47 | 3.4713 | 3.17 | 1636339 |
| 1717194600 | 3.51 | 0.02 | 0.57 | 3.6 | 3.6 | 3.37 | 1130924 |
| 1717108200 | 3.49 | 0.24 | 7.38 | 3.3 | 3.58 | 3.22 | 1547866 |
| 1717021800 | 3.25 | -0.27 | -7.67 | 3.49 | 3.5782 | 3.24 | 2299749 |
| 1716935400 | 3.52 | -0.16 | -4.35 | 3.7 | 3.7192 | 3.41 | 1667303 |
| 1716589800 | 3.68 | 0.06 | 1.66 | 3.73 | 3.98 | 3.62 | 1964824 |
| 1716503400 | 3.62 | -0.73 | -16.78 | 4.49 | 4.55 | 3.62 | 3878886 |
| 1716417000 | 4.35 | -0.32 | -6.85 | 4.7699999 | 4.7699999 | 4.325 | 1987343 |
| 1716330600 | 4.67 | 0.14 | 3.09 | 4.66 | 4.725 | 4.38 | 1688043 |
| 1716244200 | 4.53 | -0.61 | -11.87 | 5.14 | 5.26 | 4.4 | 2124260 |
| 1715985000 | 5.14 | -0.2 | -3.75 | 5.5199999 | 5.53 | 4.94 | 2443563 |
| 1715898600 | 5.34 | 0.18 | 3.49 | 5.19 | 6.1091 | 5.15 | 4693627 |
| 1715812200 | 5.16 | -0.01 | -0.19 | 5.28 | 5.3101 | 4.99 | 1043713 |
| 1715725800 | 5.17 | 0.2 | 4.02 | 4.93 | 5.34 | 4.78 | 1160011 |
| 1715639400 | 4.97 | 0.1 | 2.05 | 4.87 | 5.07 | 4.605 | 1248776 |
| 1715380200 | 4.87 | -0.05 | -1.02 | 4.91 | 4.99 | 4.45 | 1420040 |
| 1715293800 | 4.92 | 0.37 | 8.13 | 4.63 | 4.9982 | 4.6 | 1258973 |
| 1715207400 | 4.55 | 0.13 | 2.94 | 4.48 | 4.69 | 4.35 | 1163098 |
| 1715121000 | 4.42 | -0.51 | -10.34 | 4.94 | 5.24 | 4.34 | 2788266 |
| 1715034600 | 4.93 | -0.34 | -6.45 | 5.39 | 5.5899 | 4.91 | 2410105 |
| 1714775400 | 5.2699999 | -0.02 | -0.38 | 5.4 | 5.61 | 5.08 | 2330338 |
| 1714689000 | 5.29 | 0.11 | 2.12 | 5.38 | 5.74 | 5.1401 | 3346792 |
| 1714602600 | 5.18 | -2.07 | -28.55 | 6.98 | 6.98 | 5.11 | 8182331 |
| 1714516200 | 7.25 | 2.42 | 50.10 | 4.72 | 7.95 | 4.5599999 | 14528711 |
| 1714429800 | 4.83 | 0.21 | 4.55 | 4.61 | 5.0199999 | 4.18 | 2446710 |
| 1714170600 | 4.62 | 0.42 | 10.00 | 4.18 | 4.7 | 4.14 | 2212082 |
| 1714084200 | 4.2 | -0.46 | -9.87 | 4.48 | 4.62 | 4.19 | 2072978 |
| 1713997800 | 4.66 | 0.04 | 0.87 | 4.59 | 4.84 | 4.42 | 1644513 |
| 1713911400 | 4.62 | 0.17 | 3.82 | 4.51 | 4.74 | 4.42 | 795217 |
| 1713825000 | 4.45 | -0.19 | -4.09 | 4.68 | 4.72 | 4.2699999 | 1131295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
