AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	10.12	10.58	9.110	9.520	1,375,839	-1.85(-16.27%)
Aug 29, 2025	11.68	12.18	9.800	11.37	2,087,211	-0.01(-0.09%)
Aug 28, 2025	11.60	13.15	11.16	11.38	1,976,471	+0.30(+2.71%)
Aug 27, 2025	11.25	11.38	10.32	11.08	982,169	-0.07(-0.63%)
Aug 26, 2025	10.55	11.47	9.760	11.15	1,299,560	+0.66(+6.29%)
Aug 25, 2025	9.720	10.61	9.533	10.49	1,402,000	+1.10(+11.71%)
Aug 22, 2025	9.400	10.03	8.800	9.390	1,479,325	-0.13(-1.37%)
Aug 21, 2025	8.050	9.566	7.820	9.520	1,279,252	+0.96(+11.21%)
Aug 20, 2025	7.420	8.770	7.070	8.560	1,182,931	+1.20(+16.30%)
Aug 19, 2025	9.350	9.570	7.230	7.360	1,373,881	-2.12(-22.36%)
Aug 18, 2025	8.160	9.480	8.110	9.480	1,355,999	+1.53(+19.25%)
Aug 15, 2025	10.35	10.36	7.800	7.950	2,211,362	-1.59(-16.67%)
Aug 14, 2025	9.990	11.15	9.510	9.540	1,445,908	-1.29(-11.91%)
Aug 13, 2025	9.080	10.84	8.470	10.83	1,548,031	+2.18(+25.20%)
Aug 12, 2025	9.950	10.26	7.770	8.650	2,924,042	-0.37(-4.10%)
Aug 11, 2025	7.090	9.530	6.797	9.020	4,361,289	+3.17(+54.19%)
Aug 08, 2025	5.090	5.980	4.960	5.850	676,220	+0.72(+14.04%)
Aug 07, 2025	4.790	5.150	4.330	5.130	712,020	+0.40(+8.46%)
Aug 06, 2025	5.560	5.580	4.550	4.730	1,247,261	-0.77(-14.00%)
Aug 05, 2025	4.890	5.500	4.573	5.500	1,209,547	+0.68(+14.11%)
Aug 04, 2025	4.120	5.090	3.985	4.820	1,298,079	+0.76(+18.72%)
Aug 01, 2025	3.500	4.650	3.390	4.060	1,289,711	+0.59(+17.00%)
Jul 31, 2025	3.850	4.070	3.410	3.470	465,921	-0.35(-9.16%)
Jul 30, 2025	3.800	4.030	3.724	3.820	386,916	+0.07(+1.87%)
Jul 29, 2025	4.440	4.440	3.750	3.750	664,751	-0.51(-11.97%)
Jul 28, 2025	4.200	4.450	4.138	4.260	388,760	+0.06(+1.43%)
Jul 25, 2025	3.720	4.270	3.567	4.200	850,100	+0.62(+17.16%)
Jul 24, 2025	3.370	3.600	3.230	3.585	261,549	+0.25(+7.65%)
Jul 23, 2025	3.410	3.610	3.330	3.330	199,707	-0.07(-2.06%)
Jul 22, 2025	3.620	3.750	3.270	3.400	555,669	-0.15(-4.23%)
Jul 21, 2025	2.960	3.640	2.901	3.550	714,292	+0.61(+20.75%)
Jul 18, 2025	3.100	3.175	2.920	2.940	339,947	-0.08(-2.65%)
Jul 17, 2025	2.970	3.205	2.920	3.020	499,866	+0.09(+3.07%)
Jul 16, 2025	3.110	3.220	2.830	2.930	702,203	-0.20(-6.39%)
Jul 15, 2025	3.790	3.850	3.050	3.130	610,204	-0.62(-16.53%)
Jul 14, 2025	4.130	4.130	3.480	3.750	711,298	-0.25(-6.25%)
Jul 11, 2025	3.940	4.320	3.795	4.000	945,470	-0.05(-1.23%)
Jul 10, 2025	3.590	4.780	3.515	4.050	1,643,744	+0.46(+12.81%)
Jul 09, 2025	3.390	3.590	3.300	3.590	580,984	+0.34(+10.46%)
Jul 08, 2025	2.790	3.460	2.789	3.250	923,747	+0.46(+16.49%)
Jul 07, 2025	2.820	2.900	2.730	2.790	112,928	-0.06(-2.11%)
Jul 03, 2025	2.840	2.900	2.800	2.850	95,754	+0.05(+1.79%)
Jul 02, 2025	2.750	2.850	2.737	2.800	169,719	+0.01(+0.36%)