AdvisorShares MSOS Daily Leveraged ETF (MSOX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.78 | 22.8498074454 | 7.79 | 10.6 | 7.5 | 308667 | 9.36904245 | SP |
| 4 | -1.72 | -15.234720992 | 11.29 | 12.2 | 7.5 | 361468 | 9.08766668 | SP |
| 12 | 7.37 | 335 | 2.2 | 14.82 | 0.5516 | 3398920 | 1.55417432 | SP |
| 26 | 6.89 | 257.089552239 | 2.68 | 14.82 | 0.5516 | 2618718 | 1.91116612 | SP |
| 52 | 5.02 | 110.32967033 | 4.55 | 14.82 | 0.5516 | 2273737 | 3.19636059 | SP |
| 156 | -15.57 | -61.9331742243 | 25.14 | 34.63 | 0.5516 | 1079496 | 3.43862122 | SP |
| 260 | -15.57 | -61.9331742243 | 25.14 | 34.63 | 0.5516 | 1079496 | 3.43862122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 9.92 | -0.24 | -2.36 | 10.43 | 10.43 | 9.74 | 128675 |
| 1735860600 | 10.16 | 0.98 | 10.68 | 9.51 | 10.6 | 9.4 | 437538 |
| 1735687800 | 9.18 | 1.02 | 12.50 | 8.0399999 | 9.712 | 7.92 | 383551 |
| 1735601400 | 8.16 | 0.17 | 2.13 | 7.79 | 8.3 | 7.5 | 284904 |
| 1735342200 | 7.99 | -0.44 | -5.22 | 8.47 | 8.47 | 7.9 | 195279 |
| 1735255800 | 8.43 | -0.14 | -1.63 | 8.69 | 8.78 | 8.34 | 137356 |
| 1735077840 | 8.57 | 0.15 | 1.78 | 8.49 | 8.6499 | 8.39 | 75873 |
| 1734996600 | 8.42 | -0.3 | -3.44 | 8.76 | 8.97 | 8.2201 | 291022 |
| 1734737400 | 8.72 | 0.46 | 5.57 | 8.36 | 9.4 | 8.308 | 307349 |
| 1734651000 | 8.26 | -0.5 | -5.71 | 8.85 | 9.06 | 8.17 | 325304 |
| 1734564600 | 8.76 | -0.39 | -4.26 | 9.31 | 9.83 | 8.6008 | 511877 |
| 1734478200 | 9.15 | 1 | 12.27 | 8.23 | 9.23 | 7.58 | 729327 |
| 1734391800 | 8.15 | -0.95 | -10.44 | 9 | 9.03 | 8.02 | 579504 |
| 1734132600 | 9.1 | 0.67 | 7.95 | 8.45 | 9.21 | 8.1601 | 404240 |
| 1734046200 | 8.43 | -1.05 | -11.08 | 9.61 | 9.61 | 8.3699999 | 453392 |
| 1733959800 | 9.48 | -1.41 | -12.95 | 11.01 | 11.01 | 9.41 | 597006 |
| 1733873400 | 10.89 | -0.38 | -3.37 | 11.22 | 12.15 | 10.65 | 399589 |
| 1733787000 | 11.27 | 0.21 | 1.90 | 11.29 | 12.2 | 11.11 | 264639 |
| 1733527800 | 11.06 | -0.23 | -2.04 | 11.33 | 11.88 | 10.9 | 216959 |
| 1733441400 | 11.29 | 0.21 | 1.90 | 11.13 | 12.6 | 11.13 | 638823 |
| 1733355000 | 11.08 | -1.15 | -9.40 | 12.14 | 12.83 | 11.0001 | 573012 |
| 1733268600 | 12.23 | -1.21 | -9.00 | 13 | 13.9 | 12.2034 | 234425 |
| 1733182200 | 13.44 | -0.09 | -0.67 | 13.52 | 13.95 | 12.5506 | 175747 |
| 1732917840 | 13.53 | -0.88 | -6.11 | 14.33 | 14.59 | 12.9122 | 166278 |
| 1732750200 | 14.41 | 0.51 | 3.67 | 13.9 | 14.41 | 13.48 | 181914 |
| 1732663800 | 13.9 | 13.23 | 1,959.56 | 13.5 | 14.82 | 12.56 | 361791 |
| 1732577400 | 0.6749 | 0.0449 | 7.13 | 0.66 | 0.6918 | 0.6341 | 2847086 |
| 1732318200 | 0.63 | -0.0576 | -8.38 | 0.685 | 0.7065 | 0.6282 | 3271255 |
| 1732231800 | 0.6876 | -0.0678 | -8.98 | 0.7406 | 0.7801 | 0.6451 | 6108818 |
| 1732145400 | 0.7554 | 0.0204 | 2.78 | 0.74 | 0.79 | 0.7151 | 2309300 |
| 1732059000 | 0.735 | -0.065 | -8.13 | 0.7791 | 0.81 | 0.71 | 4342613 |
| 1731972600 | 0.8 | -0.0464 | -5.48 | 0.801 | 0.8878 | 0.7801 | 5495915 |
| 1731713400 | 0.8464 | 0.0363 | 4.48 | 0.7951 | 0.8547 | 0.77 | 6065935 |
| 1731627000 | 0.8101 | -0.1004 | -11.03 | 0.8693 | 0.9305 | 0.7976 | 11029466 |
| 1731540600 | 0.9105 | 0.137 | 17.71 | 0.79 | 0.9464 | 0.6626 | 15727158 |
| 1731454200 | 0.7735 | 0.2084 | 36.88 | 0.5777 | 0.8199999 | 0.576 | 27049263 |
| 1731367800 | 0.5651 | -0.3527 | -38.43 | 0.85 | 0.8736 | 0.5516 | 17859298 |
| 1731108600 | 0.9178 | -0.0922 | -9.13 | 1.05 | 1.05 | 0.9011 | 4876834 |
| 1731022200 | 1.01 | 0.07 | 7.72 | 0.97 | 1.06 | 0.9402 | 7059782 |
| 1730935800 | 0.9376 | -1.1324 | -54.71 | 1.22 | 1.22 | 0.8426 | 30198380 |
| 1730849400 | 2.07 | -0.17 | -7.59 | 2.24 | 2.24 | 2.04 | 3098224 |
| 1730763000 | 2.24 | 0.12 | 5.66 | 2.18 | 2.29 | 2.15 | 2732088 |
| 1730500200 | 2.12 | 0.17 | 8.72 | 1.91 | 2.13 | 1.91 | 1982323 |
| 1730413800 | 1.95 | -0.06 | -2.99 | 2.04 | 2.04 | 1.9099 | 2063213 |
| 1730327400 | 2.0099999 | -0.04 | -1.95 | 2.09 | 2.13 | 1.99 | 2499577 |
| 1730241000 | 2.05 | -0.32 | -13.50 | 2.35 | 2.35 | 2.04 | 2964016 |
| 1730154600 | 2.37 | -0.19 | -7.42 | 2.57 | 2.57 | 2.35 | 2383657 |
| 1729895400 | 2.56 | 0.07 | 2.81 | 2.54 | 2.595 | 2.475 | 1436445 |
| 1729809000 | 2.49 | -0.23 | -8.46 | 2.75 | 2.75 | 2.445 | 3479190 |
| 1729722600 | 2.72 | 0.09 | 3.42 | 2.6 | 2.7951 | 2.57 | 4855745 |
| 1729636200 | 2.63 | 0.37 | 16.37 | 2.23 | 2.72 | 2.22 | 5370622 |
| 1729549800 | 2.2599999 | -0.03 | -1.31 | 2.27 | 2.3501 | 2.22 | 809817 |
| 1729290600 | 2.29 | 0.03 | 1.33 | 2.3 | 2.32 | 2.235 | 1010924 |
| 1729204200 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.2742 | 2.17 | 1394267 |
| 1729117800 | 2.19 | 0.06 | 2.82 | 2.15 | 2.25 | 2.145 | 1011604 |
| 1729031400 | 2.13 | -0.11 | -4.91 | 2.23 | 2.23 | 2.125 | 1385004 |
| 1728945000 | 2.24 | 0.12 | 5.66 | 2.2 | 2.2425 | 2.125 | 1965258 |
| 1728685800 | 2.12 | -0.01 | -0.47 | 2.12 | 2.15 | 2.085 | 1344777 |
| 1728599400 | 2.13 | -0.02 | -0.93 | 2.12 | 2.19 | 2.1 | 889184 |
| 1728513000 | 2.15 | -0.03 | -1.38 | 2.19 | 2.2299 | 2.12 | 1107979 |
| 1728426600 | 2.18 | 0.03 | 1.40 | 2.2 | 2.22 | 2.15 | 905894 |
| 1728340200 | 2.15 | -0.11 | -4.87 | 2.24 | 2.285 | 2.14 | 1877542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
