NYSE Arca · MSOX · ETF
AdvisorShares MSOS Daily Leveraged ETF (MSOX) ETF price history
Every NYSE Arca trading session of AdvisorShares MSOS Daily Leveraged ETF from Aug 24, 2022 to Nov 12, 2026: 1,060 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSOX adjusted close, 2022 to 2026
- $677.94
- All time high, 2022
- $11.88
- 52 week high, $1.62 low
- 1,060
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MSOX key facts
- AdvisorShares MSOS Daily Leveraged ETF (MSOX) closed at $1.68 on Nov 12, 2026 on NYSE Arca.
- MSOX's all time high close is $677.94, set on Aug 29, 2022; its all time low close is $1.68 on Nov 12, 2026.
- MSOX's 52 week range is $1.62 to $11.88.
- MSOX returned -70.6% over the year to Nov 12, 2026.
- Since Aug 24, 2022 MSOX returned -100%, -74.9% a year compounded.
- MSOX's deepest drawdown was -99.8% from Aug 29, 2022 to Nov 12, 2026.
- DataCedar holds 1,060 daily sessions of MSOX history from Aug 24, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSOX price chart, 2022 to 2026
MSOX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.8% |
| 3 months | -34.9% |
| 6 months | -50.3% |
| Year to date | -62.5% |
| 1 year | -70.6% |
| 3 years | -97.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 24, 2022 | -99.7% |
| Compound annual growth, 4.2 years | -74.9% |
MSOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $677.94 on Aug 29, 2022
- All time low close
- $1.68 on Nov 12, 2026
- 52 week high
- $11.88 on Dec 18, 2025
- 52 week low
- $1.62 on Oct 19, 2026
- Deepest drawdown
- -99.8% from Aug 29, 2022 to Nov 12, 2026, not yet recovered
- Best single session
- +107.9% on Dec 12, 2025
- Worst single session
- -54.7% on Nov 6, 2024
- Volatility, 1 year annualised
- 179.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, -39%
- Worst calendar year
- 2024, -87%
MSOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 24, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.60 | $5.15 | $1.62 | $1.68 | -62.5% | 486.1M | 218 |
| 2025 | $9.51 | $13.15 | $2.14 | $4.48 | -51.2% | 230.6M | 250 |
| 2024 | $73.00 | $159.00 | $7.50 | $9.18 | -87.3% | 37.3M | 252 |
| 2023 | $121.00 | $162.20 | $40.40 | $72.40 | -39.3% | 3.1M | 250 |
| 2022 | $502.80 | $692.60 | $100.60 | $119.20 | n/a | 255.4K | 90 |
MSOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.68 | -5.6% |
| October 2026 | $1.78 | -24.9% |
| September 2026 | $2.37 | -21.0% |
| August 2026 | $3.00 | +32.7% |
| July 2026 | $2.26 | -32.5% |
| June 2026 | $3.35 | 0.0% |
| May 2026 | $3.35 | -11.4% |
| April 2026 | $3.78 | +75.8% |
| March 2026 | $2.15 | -21.8% |
| February 2026 | $2.75 | -15.1% |
| January 2026 | $3.24 | -27.7% |
| December 2025 | $4.48 | +32.9% |
About the MSOX data
Daily bars. 1,060 sessions from Aug 24, 2022 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AMSOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MSLC Morgan Stanley Pathway Large Cap Equity ETF
- MSML iShares MSCI USA Small-Cap ETF
- MSOL Morgan Stanley Solana Trust
- MSOS AdvisorShares Pure US Cannabis ETF
- MSSE Morgan Stanley Ethereum Trust
- MSSM Morgan Stanley Pathway Small-Mid Cap Equity ETF
- MSTI Madison Short Term Strategic Income ETF
- MSTY YieldMax MSTR Option Income Strategy ETF
Common questions
MSOX share price history
