AdvisorShares MSOS Daily ... (MSOX)
AMEX: MSOX
· Real-Time Price · USD
7.38
-2.10 (-22.15%)
At close: Aug 19, 2025, 3:59 PM
7.32
-0.75%
After-hours: Aug 19, 2025, 07:59 PM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.35 | 9.57 | 7.23 | 7.36 | 7.36 | -22.36% | 1,327,441 |
| Aug 18, 2025 | 8.16 | 9.48 | 8.11 | 9.48 | 9.48 | 19.25% | 1,362,300 |
| Aug 15, 2025 | 10.35 | 10.36 | 7.80 | 7.95 | 7.95 | -16.67% | 2,211,400 |
| Aug 14, 2025 | 9.99 | 11.15 | 9.51 | 9.54 | 9.54 | -11.91% | 1,447,600 |
| Aug 13, 2025 | 9.08 | 10.84 | 8.47 | 10.83 | 10.83 | 25.20% | 1,549,900 |
| Aug 12, 2025 | 9.95 | 10.26 | 7.77 | 8.65 | 8.65 | -4.10% | 2,936,435 |
| Aug 11, 2025 | 7.09 | 9.53 | 6.80 | 9.02 | 9.02 | 54.19% | 4,396,600 |
| Aug 8, 2025 | 5.09 | 5.98 | 4.96 | 5.85 | 5.85 | 14.04% | 676,220 |
| Aug 7, 2025 | 4.79 | 5.15 | 4.33 | 5.13 | 5.13 | 8.46% | 712,066 |
| Aug 6, 2025 | 5.56 | 5.58 | 4.55 | 4.73 | 4.73 | -14.00% | 1,251,100 |
| Aug 5, 2025 | 4.89 | 5.50 | 4.57 | 5.50 | 5.50 | 14.11% | 1,209,800 |
| Aug 4, 2025 | 4.12 | 5.09 | 3.99 | 4.82 | 4.82 | 18.72% | 1,305,421 |
| Aug 1, 2025 | 3.50 | 4.65 | 3.39 | 4.06 | 4.06 | 17.00% | 1,289,711 |
| Jul 31, 2025 | 3.85 | 4.07 | 3.41 | 3.47 | 3.47 | -9.16% | 465,921 |
| Jul 30, 2025 | 3.80 | 4.03 | 3.72 | 3.82 | 3.82 | 1.87% | 388,516 |
| Jul 29, 2025 | 4.44 | 4.44 | 3.75 | 3.75 | 3.75 | -11.97% | 665,310 |
| Jul 28, 2025 | 4.20 | 4.45 | 4.14 | 4.26 | 4.26 | 1.43% | 388,760 |
| Jul 25, 2025 | 3.72 | 4.27 | 3.57 | 4.20 | 4.20 | 17.32% | 850,100 |
| Jul 24, 2025 | 3.37 | 3.60 | 3.23 | 3.58 | 3.58 | 7.51% | 262,400 |
| Jul 23, 2025 | 3.41 | 3.61 | 3.33 | 3.33 | 3.33 | -2.06% | 199,762 |