AdvisorShares Trust - AdvisorShares MSOS 2x Daily ETF (MSOX) Historical Stock Data
5.27 ↓0.02 (-0.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSOX is up 0.93% a day on average. There have been 14 days where AdvisorShares Trust - AdvisorShares MSOS 2x Daily ETF closed green and 16 days where MSOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.40 | 5.27 | ↓$0.13 (-2.41%) | 5.08 | 5.61 | 2.33M |
| 2024-05-02 | 5.38 | 5.29 | ↓$0.09 (-1.67%) | 5.14 | 5.74 | 3.34M |
| 2024-05-01 | 6.98 | 5.18 | ↓$1.80 (-25.79%) | 5.11 | 6.98 | 8.12M |
| 2024-04-30 | 4.72 | 7.25 | ↑$2.53 (53.60%) | 4.56 | 7.95 | 14.41M |
| 2024-04-29 | 4.61 | 4.83 | ↑$0.22 (4.77%) | 4.19 | 5.02 | 2.43M |
| 2024-04-26 | 4.18 | 4.62 | ↑$0.44 (10.53%) | 4.14 | 4.70 | 2.21M |
| 2024-04-25 | 4.48 | 4.20 | ↓$0.28 (-6.25%) | 4.19 | 4.62 | 2.02M |
| 2024-04-24 | 4.59 | 4.66 | ↑$0.07 (1.53%) | 4.42 | 4.84 | 1.64M |
| 2024-04-23 | 4.51 | 4.62 | ↑$0.11 (2.44%) | 4.47 | 4.74 | 804.35K |
| 2024-04-22 | 4.68 | 4.45 | ↓$0.23 (-4.91%) | 4.28 | 4.72 | 1.13M |
| 2024-04-19 | 4.94 | 4.64 | ↓$0.30 (-6.07%) | 4.56 | 5.14 | 2.12M |
| 2024-04-18 | 5.43 | 5.15 | ↓$0.28 (-5.16%) | 4.95 | 5.46 | 1.43M |
| 2024-04-17 | 4.88 | 5.45 | ↑$0.57 (11.68%) | 4.74 | 5.53 | 3.44M |
| 2024-04-16 | 4.73 | 4.85 | ↑$0.12 (2.54%) | 4.42 | 4.94 | 1.70M |
| 2024-04-15 | 4.81 | 4.87 | ↑$0.06 (1.25%) | 4.50 | 4.96 | 1.96M |
| 2024-04-12 | 5.64 | 4.81 | ↓$0.83 (-14.72%) | 4.47 | 5.73 | 2.74M |
| 2024-04-11 | 5.83 | 5.80 | ↓$0.03 (-0.51%) | 5.25 | 5.99 | 1.88M |
| 2024-04-10 | 5.91 | 5.82 | ↓$0.09 (-1.52%) | 5.68 | 6.19 | 1.04M |
| 2024-04-09 | 6.12 | 6.28 | ↑$0.16 (2.61%) | 5.78 | 6.33 | 1.43M |
| 2024-04-08 | 6.34 | 6.28 | ↓$0.06 (-0.95%) | 5.97 | 6.55 | 1.05M |
| 2024-04-05 | 5.65 | 6.30 | ↑$0.65 (11.50%) | 5.56 | 6.33 | 1.74M |
| 2024-04-04 | 6.88 | 5.53 | ↓$1.35 (-19.62%) | 5.26 | 7.48 | 5.97M |
| 2024-04-03 | 6.45 | 6.90 | ↑$0.45 (6.98%) | 6.18 | 6.94 | 2.31M |
| 2024-04-02 | 6.76 | 6.38 | ↓$0.38 (-5.62%) | 6.36 | 6.80 | 1.95M |
| 2024-04-01 | 6.27 | 6.73 | ↑$0.46 (7.34%) | 6.12 | 6.80 | 1.76M |
| 2024-03-28 | 6.47 | 6.28 | ↓$0.19 (-2.94%) | 5.95 | 6.70 | 2.78M |
| 2024-03-27 | 5.69 | 6.47 | ↑$0.78 (13.71%) | 5.34 | 6.59 | 2.24M |
| 2024-03-26 | 5.18 | 5.63 | ↑$0.45 (8.69%) | 5.18 | 5.78 | 1.30M |
| 2024-03-25 | 5.88 | 5.25 | ↓$0.63 (-10.71%) | 5.20 | 6.07 | 1.75M |
| 2024-03-22 | 6.00 | 5.86 | ↓$0.14 (-2.33%) | 5.59 | 6.23 | 2.63M |
Create an account or log in to view more rows.
$MSOX is the dump over
$MSOX just go up
$MSOX Dumping started...
Get out while you can...
$MSOX search and destroy bears!!
$MSOX come on bulls we can do it
don’t let bears win
$MSOX slap the ask.
$MSOX Very bullish action
$MSOX holdddd it tight yall
$MSOX I love this stonk!
$MSOX just hold no panic