AdvisorShares MSOS Daily Leveraged ETF

MSOX
🏛️ usa →
6.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6.40 6.55 6.00 6.06 0.7M
2025-09-25 7.50 7.60 6.35 6.40 1.1M
2025-09-24 6.90 7.74 6.79 7.61 0.9M
2025-09-23 6.69 7.82 6.69 6.88 1.2M
2025-09-22 6.86 7.38 6.73 6.77 0.8M
2025-09-19 7.29 7.35 6.58 6.96 0.8M
2025-09-18 6.72 7.57 6.38 7.30 1.3M
2025-09-17 6.82 7.00 6.45 6.72 0.7M
2025-09-16 6.19 7.00 6.13 6.87 1.3M
2025-09-15 6.58 6.80 5.90 6.11 1.0M
2025-09-12 7.04 7.28 6.34 6.42 1.3M
2025-09-11 7.84 8.08 6.87 6.88 1.1M
2025-09-10 9.05 9.10 7.47 7.79 1.5M
2025-09-09 8.42 9.65 8.20 8.91 1.6M
2025-09-08 8.20 8.62 8.04 8.08 0.8M
2025-09-05 7.81 8.68 7.60 8.31 1.8M
2025-09-04 7.77 8.50 7.21 7.63 1.2M
2025-09-03 9.81 9.99 7.90 7.90 1.5M
2025-09-02 10.12 10.58 9.11 9.52 1.4M
2025-08-29 11.68 12.18 9.80 11.37 2.1M
2025-08-28 11.60 13.15 11.16 11.38 2.0M
2025-08-27 11.25 11.38 10.32 11.08 1.0M
2025-08-26 10.55 11.47 9.76 11.15 1.3M
2025-08-25 9.72 10.62 9.53 10.49 1.4M
2025-08-22 9.40 10.03 8.80 9.39 1.5M
2025-08-21 8.05 9.57 7.82 9.52 1.3M
2025-08-20 7.42 8.77 7.07 8.56 1.2M
2025-08-19 9.35 9.57 7.23 7.36 1.4M
2025-08-18 8.16 9.48 8.11 9.48 1.4M
2025-08-15 10.35 10.36 7.80 7.95 2.2M
2025-08-14 9.99 11.15 9.51 9.54 1.4M
2025-08-13 9.08 10.84 8.47 10.83 1.5M
2025-08-12 9.95 10.26 7.77 8.65 2.9M
2025-08-11 7.09 9.53 6.80 9.02 4.4M
2025-08-08 5.09 5.98 4.96 5.85 0.7M
2025-08-07 4.79 5.15 4.33 5.13 0.7M
2025-08-06 5.56 5.58 4.55 4.73 1.3M
2025-08-05 4.89 5.50 4.57 5.50 1.2M
2025-08-04 4.12 5.09 3.99 4.82 1.3M
2025-08-01 3.50 4.65 3.39 4.06 1.3M
2025-07-31 3.85 4.07 3.41 3.47 0.5M
2025-07-30 3.80 4.03 3.72 3.82 0.4M
2025-07-29 4.44 4.44 3.75 3.75 0.7M
2025-07-28 4.20 4.45 4.14 4.26 0.4M
2025-07-25 3.72 4.27 3.57 4.20 0.9M
2025-07-24 3.37 3.60 3.23 3.59 0.3M
2025-07-23 3.41 3.61 3.33 3.33 0.2M
2025-07-22 3.62 3.75 3.27 3.40 0.6M
2025-07-21 2.96 3.64 2.90 3.55 0.7M
2025-07-18 3.10 3.18 2.92 2.94 0.3M
2025-07-17 2.97 3.21 2.92 3.02 0.5M
2025-07-16 3.11 3.22 2.83 2.93 0.7M
2025-07-15 3.79 3.85 3.05 3.13 0.6M
2025-07-14 4.13 4.13 3.48 3.75 0.7M
2025-07-11 3.94 4.32 3.80 4.00 0.9M
2025-07-10 3.59 4.78 3.52 4.05 1.6M
2025-07-09 3.39 3.59 3.30 3.59 0.6M
2025-07-08 2.79 3.46 2.79 3.25 0.9M
2025-07-07 2.82 2.90 2.73 2.79 0.1M
2025-07-03 2.84 2.90 2.80 2.85 0.1M
2025-07-02 2.75 2.85 2.74 2.80 0.2M
2025-07-01 2.80 2.84 2.69 2.79 0.3M
2025-06-30 2.43 2.83 2.43 2.78 0.6M
2025-06-27 2.63 2.63 2.41 2.45 0.1M
2025-06-26 2.60 2.68 2.50 2.54 0.2M
2025-06-25 2.29 2.64 2.29 2.58 0.4M
2025-06-24 2.18 2.29 2.15 2.28 0.3M
2025-06-23 2.26 2.27 2.14 2.16 0.2M
2025-06-20 2.47 2.48 2.27 2.28 0.3M
2025-06-18 2.45 2.57 2.42 2.53 0.2M
2025-06-17 2.40 2.53 2.40 2.46 0.1M
2025-06-16 2.45 2.58 2.45 2.49 0.1M
2025-06-13 2.48 2.50 2.32 2.35 0.3M
2025-06-12 2.56 2.65 2.47 2.51 0.1M
2025-06-11 2.56 2.62 2.46 2.54 0.2M
2025-06-10 2.76 2.76 2.52 2.54 0.2M
2025-06-09 2.84 2.85 2.73 2.77 0.1M
2025-06-06 2.80 2.99 2.75 2.80 0.1M
2025-06-05 2.87 2.92 2.70 2.71 0.1M
2025-06-04 2.86 3.09 2.76 2.78 0.2M
2025-06-03 3.05 3.08 2.85 2.86 0.1M
2025-06-02 2.98 3.14 2.93 3.01 0.1M
2025-05-30 3.24 3.24 2.92 2.93 0.2M
2025-05-29 3.31 3.31 3.16 3.22 0.1M
2025-05-28 3.13 3.32 3.12 3.18 0.2M
2025-05-27 3.36 3.36 3.11 3.13 0.2M
2025-05-23 3.32 3.40 3.28 3.33 0.1M
2025-05-22 3.50 3.54 3.32 3.34 0.2M
2025-05-21 3.55 3.75 3.31 3.31 0.2M
2025-05-20 3.56 3.69 3.37 3.57 0.1M
2025-05-19 3.40 3.66 3.39 3.58 0.1M
2025-05-16 3.99 4.24 3.50 3.52 0.4M
2025-05-15 3.59 4.25 3.55 3.92 0.3M
2025-05-14 3.67 3.81 3.56 3.64 0.1M
2025-05-13 3.45 3.73 3.44 3.69 0.2M
2025-05-12 3.75 3.83 3.39 3.45 0.4M
2025-05-09 3.85 3.98 3.49 3.50 0.3M
2025-05-08 3.83 4.06 3.74 3.93 0.2M
2025-05-07 4.25 4.46 3.87 3.98 0.2M
2025-05-06 4.44 4.57 4.16 4.20 0.2M
2025-05-05 4.55 4.88 4.36 4.59 0.2M
2025-05-02 4.76 4.77 4.57 4.65 0.3M
2025-05-01 5.28 5.30 4.54 4.57 0.3M
2025-04-30 4.18 5.79 3.83 5.15 1.2M
2025-04-29 3.66 4.76 3.66 4.27 0.6M
2025-04-28 4.14 4.32 3.66 3.71 0.5M
2025-04-25 4.41 5.04 4.06 4.21 1.1M
2025-04-24 3.37 4.56 3.37 4.32 0.8M
2025-04-23 3.38 3.42 3.14 3.20 0.2M
2025-04-22 3.04 3.27 3.03 3.19 0.2M
2025-04-21 3.60 3.60 2.97 3.02 0.2M
2025-04-17 3.00 3.65 2.97 3.60 0.7M
2025-04-16 2.80 3.05 2.76 3.05 0.2M
2025-04-15 2.84 2.93 2.75 2.84 0.1M
2025-04-14 2.81 2.87 2.70 2.75 0.2M
2025-04-11 2.67 2.82 2.60 2.81 0.1M
2025-04-10 2.62 2.88 2.56 2.68 0.2M
2025-04-09 2.44 3.00 2.44 2.63 0.3M
2025-04-08 2.74 2.87 2.46 2.53 0.4M
2025-04-07 2.55 2.90 2.45 2.68 0.3M
2025-04-04 3.10 3.13 2.50 2.69 0.8M
2025-04-03 3.57 3.63 3.20 3.20 0.3M
2025-04-02 3.85 3.99 3.75 3.77 0.2M
2025-04-01 3.91 4.35 3.86 3.86 0.2M
2025-03-31 3.85 4.03 3.66 3.96 0.2M
2025-03-28 4.05 4.10 3.72 3.96 0.2M
2025-03-27 3.71 4.28 3.55 4.15 0.7M
2025-03-26 3.79 3.87 3.44 3.68 0.3M
2025-03-25 4.04 4.09 3.77 3.88 0.2M
2025-03-24 4.08 4.13 4.02 4.02 0.2M
2025-03-21 4.19 4.19 4.01 4.02 0.3M
2025-03-20 4.44 4.48 4.19 4.21 0.1M
2025-03-19 4.33 4.45 4.31 4.35 0.1M
2025-03-18 4.49 4.60 4.26 4.31 0.1M
2025-03-17 4.29 4.56 4.29 4.49 0.2M
2025-03-14 4.28 4.44 4.18 4.30 0.2M
2025-03-13 4.66 4.69 4.07 4.14 0.4M
2025-03-12 4.70 4.86 4.55 4.71 0.2M
2025-03-11 4.51 4.68 4.33 4.55 0.2M
2025-03-10 4.85 5.00 4.51 4.52 0.2M
2025-03-07 4.76 5.12 4.76 5.01 0.1M
2025-03-06 5.22 5.39 4.81 4.81 0.2M
2025-03-05 4.64 6.00 4.63 5.59 0.5M
2025-03-04 5.42 5.42 4.61 4.62 0.4M
2025-03-03 5.91 6.00 5.36 5.45 0.3M
2025-02-28 6.14 6.24 5.72 5.74 0.2M
2025-02-27 6.17 6.42 6.10 6.25 0.2M
2025-02-26 5.83 6.28 5.79 6.08 0.2M
2025-02-25 6.33 6.42 5.80 5.83 0.2M
2025-02-24 6.69 6.74 6.32 6.32 0.1M
2025-02-21 6.73 6.84 6.50 6.73 0.1M
2025-02-20 6.38 6.84 6.37 6.73 0.2M
2025-02-19 6.51 6.56 5.98 6.40 0.4M
2025-02-18 7.30 7.30 6.45 6.49 0.4M
2025-02-14 7.76 7.76 7.19 7.32 0.1M
2025-02-13 7.15 7.89 7.14 7.69 0.3M
2025-02-12 7.03 7.54 7.03 7.24 0.1M
2025-02-11 7.66 7.78 6.99 7.23 0.3M
2025-02-10 7.65 8.51 7.36 7.76 0.5M
2025-02-07 8.22 8.52 7.60 7.66 0.2M
2025-02-06 8.74 8.76 8.21 8.33 0.3M
2025-02-05 8.10 8.83 7.89 8.43 0.7M
2025-02-04 7.02 7.88 6.87 7.86 0.6M
2025-02-03 6.85 7.19 6.55 7.06 0.3M
2025-01-31 7.56 7.56 7.01 7.14 0.2M
2025-01-30 7.08 7.72 6.98 7.44 0.4M
2025-01-29 7.09 7.58 6.84 6.93 0.4M
2025-01-28 7.20 7.36 7.01 7.10 0.2M
2025-01-27 7.52 7.55 6.86 7.14 0.3M
2025-01-24 7.05 7.79 6.88 7.65 0.5M
2025-01-23 7.18 7.24 6.85 6.94 0.2M
2025-01-22 7.61 7.70 7.13 7.19 0.2M
2025-01-21 8.05 8.05 7.65 7.72 0.1M
2025-01-17 7.32 8.04 7.28 7.98 0.3M
2025-01-16 7.47 7.52 7.22 7.28 0.3M
2025-01-15 7.61 7.61 7.15 7.34 0.3M
2025-01-14 7.59 7.73 7.26 7.30 0.3M
2025-01-13 7.72 7.92 7.28 7.87 0.3M
2025-01-10 8.21 8.24 7.65 7.69 0.2M
2025-01-08 9.16 9.23 8.10 8.25 0.3M
2025-01-07 9.69 10.11 9.19 9.40 0.2M
2025-01-06 10.05 10.09 9.47 9.52 0.1M
2025-01-03 10.43 10.45 9.74 9.92 0.1M
2025-01-02 9.51 10.60 9.38 10.16 0.4M