AdvisorShares MSOS Daily Leveraged ETF (MSOX)

MSOX
🏛️ Vereinigte Staaten →
6.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 5.93 6.07 5.49 5.96 0.1M
2022-12-29 5.53 6.23 5.19 5.93 0.1M
2022-12-28 5.79 6.09 5.03 5.30 0.1M
2022-12-27 6.57 6.70 5.60 5.62 0.1M
2022-12-23 5.77 6.61 5.63 6.46 0.1M
2022-12-22 5.86 6.02 5.55 5.58 0.1M
2022-12-21 6.18 6.34 5.40 5.89 0.1M
2022-12-20 6.90 7.21 5.89 5.93 0.2M
2022-12-19 11.00 11.09 6.89 6.94 0.2M
2022-12-16 9.39 11.12 9.34 10.46 0.1M
2022-12-15 9.65 11.06 9.00 9.10 0.1M
2022-12-14 10.99 11.01 9.75 9.75 0.1M
2022-12-13 12.99 13.13 11.16 11.16 0.1M
2022-12-12 13.95 14.65 12.16 12.23 0.1M
2022-12-09 14.45 15.47 14.00 14.55 0.1M
2022-12-08 17.82 17.82 14.16 14.54 0.2M
2022-12-07 19.14 19.20 17.29 18.05 0.1M
2022-12-06 27.38 27.38 19.64 20.90 0.3M
2022-12-05 27.00 31.00 26.00 27.16 0.2M
2022-12-02 24.11 26.32 22.10 25.58 0.1M
2022-12-01 21.12 24.95 20.50 24.16 0.1M
2022-11-30 20.37 21.35 20.22 21.27 0.0M
2022-11-29 20.20 21.36 20.13 21.31 0.0M
2022-11-28 21.68 21.68 19.92 20.74 0.0M
2022-11-25 21.70 21.99 21.17 21.93 0.0M
2022-11-23 19.98 21.45 19.49 21.28 0.1M
2022-11-22 19.15 19.99 18.96 19.99 0.0M
2022-11-21 20.23 20.27 18.72 19.05 0.0M
2022-11-18 22.20 22.20 20.04 20.64 0.1M
2022-11-17 22.44 22.45 21.70 22.20 0.0M
2022-11-16 21.55 22.50 20.52 22.50 0.0M
2022-11-15 21.29 22.18 20.04 22.02 0.1M
2022-11-14 20.15 22.66 19.28 20.00 0.1M
2022-11-11 19.84 20.30 19.00 20.08 0.1M
2022-11-10 19.65 20.70 18.67 19.53 0.1M
2022-11-09 18.02 20.10 17.90 18.33 0.1M
2022-11-08 16.81 18.88 16.59 17.92 0.1M
2022-11-07 18.51 18.51 16.61 16.72 0.1M
2022-11-04 17.63 18.38 17.44 18.27 0.1M
2022-11-03 15.60 17.77 15.18 17.06 0.2M
2022-11-02 16.79 17.56 15.57 15.93 0.1M
2022-11-01 18.70 18.70 17.18 17.35 0.1M
2022-10-31 16.14 19.60 15.65 18.64 0.1M
2022-10-28 16.30 16.53 15.83 16.31 0.0M
2022-10-27 17.86 17.86 16.50 16.51 0.0M
2022-10-26 17.97 18.40 17.08 17.59 0.0M
2022-10-25 17.08 19.20 17.08 17.85 0.0M
2022-10-24 18.20 18.20 16.85 16.89 0.0M
2022-10-21 17.90 19.05 17.90 18.60 0.0M
2022-10-20 17.39 18.33 16.85 18.23 0.0M
2022-10-19 16.35 18.13 16.03 16.87 0.0M
2022-10-18 15.60 16.67 15.13 16.39 0.0M
2022-10-17 14.87 15.97 14.33 15.28 0.0M
2022-10-14 15.23 15.84 14.00 14.00 0.0M
2022-10-13 14.21 15.94 13.78 15.51 0.0M
2022-10-12 15.98 16.31 15.14 15.15 0.0M
2022-10-11 18.12 18.39 15.55 16.04 0.1M
2022-10-10 23.88 24.07 18.14 19.20 0.1M
2022-10-07 29.35 29.35 20.25 22.75 0.2M
2022-10-06 13.84 26.78 13.09 23.79 0.1M
2022-10-05 14.60 14.60 13.75 14.03 0.0M
2022-10-04 15.02 15.63 14.91 14.92 0.0M
2022-10-03 14.05 14.80 14.05 14.68 0.0M
2022-09-30 13.72 14.48 13.30 13.75 0.0M
2022-09-29 14.26 14.26 13.65 13.65 0.0M
2022-09-28 14.00 15.43 13.82 14.97 0.0M
2022-09-27 14.95 15.18 13.79 13.87 0.0M
2022-09-26 14.62 16.23 14.56 14.56 0.0M
2022-09-23 17.67 17.77 15.61 15.74 0.0M
2022-09-22 19.75 19.77 17.90 17.98 0.0M
2022-09-21 20.13 20.72 19.80 19.91 0.0M
2022-09-20 20.08 20.12 19.77 19.89 0.0M
2022-09-19 21.08 21.08 20.22 20.51 0.0M
2022-09-16 21.68 21.68 21.06 21.68 0.0M
2022-09-15 23.20 23.55 22.00 22.22 0.0M
2022-09-14 22.38 22.97 22.38 22.81 0.0M
2022-09-13 25.20 25.20 21.30 22.32 0.0M
2022-09-12 28.36 28.36 25.99 25.99 0.0M
2022-09-09 27.24 28.90 27.24 28.02 0.0M
2022-09-08 27.32 27.32 26.26 26.83 0.0M
2022-09-07 28.21 28.65 27.00 27.64 0.0M
2022-09-06 30.29 30.41 27.83 27.83 0.0M
2022-09-02 30.14 31.12 29.50 30.14 0.0M
2022-09-01 29.46 29.48 27.90 28.95 0.0M
2022-08-31 31.61 31.61 29.37 31.00 0.0M
2022-08-30 33.85 33.92 30.94 30.94 0.0M
2022-08-29 30.79 34.63 30.56 33.90 0.0M
2022-08-26 32.44 33.09 30.10 30.91 0.0M
2022-08-25 29.28 32.89 29.24 31.90 0.0M
2022-08-24 25.14 28.73 25.14 28.72 0.0M