AdvisorShares MSOS Daily ... (MSOX)
AMEX: MSOX
· Real-Time Price · USD
6.90
-0.89 (-11.42%)
At close: Sep 11, 2025, 3:59 PM
7.10
2.90%
Pre-market: Sep 12, 2025, 07:29 AM EDT
MSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.84 | 8.07 | 6.87 | 6.88 | 6.88 | -11.68% | 1,128,949 |
| Sep 10, 2025 | 9.05 | 9.10 | 7.47 | 7.79 | 7.79 | -12.57% | 1,524,121 |
| Sep 9, 2025 | 8.42 | 9.65 | 8.20 | 8.91 | 8.91 | 10.27% | 1,559,205 |
| Sep 8, 2025 | 8.20 | 8.62 | 8.04 | 8.08 | 8.08 | -2.77% | 768,937 |
| Sep 5, 2025 | 7.81 | 8.68 | 7.60 | 8.31 | 8.31 | 8.91% | 1,836,000 |
| Sep 4, 2025 | 7.77 | 8.50 | 7.21 | 7.63 | 7.63 | -3.42% | 1,228,400 |
| Sep 3, 2025 | 9.81 | 9.99 | 7.90 | 7.90 | 7.90 | -17.02% | 1,489,536 |
| Sep 2, 2025 | 10.12 | 10.58 | 9.11 | 9.52 | 9.52 | -16.27% | 1,378,207 |
| Aug 29, 2025 | 11.68 | 12.18 | 9.80 | 11.37 | 11.37 | -0.09% | 2,087,210 |
| Aug 28, 2025 | 11.60 | 13.15 | 11.16 | 11.38 | 11.38 | 2.71% | 1,988,848 |
| Aug 27, 2025 | 11.25 | 11.38 | 10.32 | 11.08 | 11.08 | -0.63% | 982,713 |
| Aug 26, 2025 | 10.55 | 11.47 | 9.76 | 11.15 | 11.15 | 6.29% | 1,304,522 |
| Aug 25, 2025 | 9.72 | 10.61 | 9.53 | 10.49 | 10.49 | 11.71% | 1,402,733 |
| Aug 22, 2025 | 9.40 | 10.03 | 8.80 | 9.39 | 9.39 | -1.37% | 1,479,325 |
| Aug 21, 2025 | 8.05 | 9.57 | 7.82 | 9.52 | 9.52 | 11.21% | 1,282,500 |
| Aug 20, 2025 | 7.42 | 8.77 | 7.07 | 8.56 | 8.56 | 16.30% | 1,183,430 |
| Aug 19, 2025 | 9.35 | 9.57 | 7.23 | 7.36 | 7.36 | -22.36% | 1,376,100 |
| 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 |