Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

2.946 +0.106 (+3.73%)

Streaming Delayed Price Updated: 2:18 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2025	2.840	2.930	2.750	2.840	142,467	+0.09(+3.27%)
Apr 14, 2025	2.810	2.870	2.700	2.750	154,452	-0.06(-2.14%)
Apr 11, 2025	2.670	2.820	2.600	2.810	131,959	+0.13(+4.85%)
Apr 10, 2025	2.620	2.880	2.560	2.680	227,352	+0.05(+1.90%)
Apr 09, 2025	2.440	3.000	2.440	2.630	332,274	+0.10(+3.95%)
Apr 08, 2025	2.740	2.870	2.460	2.530	392,635	-0.15(-5.60%)
Apr 07, 2025	2.550	2.900	2.450	2.680	327,818	-0.01(-0.37%)
Apr 04, 2025	3.100	3.130	2.500	2.690	768,131	-0.51(-15.94%)
Apr 03, 2025	3.570	3.630	3.200	3.200	263,980	-0.57(-15.12%)
Apr 02, 2025	3.850	3.987	3.748	3.770	165,972	-0.09(-2.33%)
Apr 01, 2025	3.910	4.348	3.860	3.860	248,413	-0.10(-2.53%)
Mar 31, 2025	3.850	4.030	3.660	3.960	187,119	+0.00(+0.00%)
Mar 28, 2025	4.050	4.100	3.720	3.960	185,234	-0.19(-4.58%)
Mar 27, 2025	3.710	4.280	3.554	4.150	654,898	+0.47(+12.77%)
Mar 26, 2025	3.790	3.868	3.440	3.680	345,277	-0.20(-5.15%)
Mar 25, 2025	4.040	4.090	3.770	3.880	228,289	-0.14(-3.48%)
Mar 24, 2025	4.080	4.130	4.020	4.020	246,574	+0.00(+0.00%)
Mar 21, 2025	4.190	4.190	4.011	4.020	320,600	-0.19(-4.51%)
Mar 20, 2025	4.440	4.480	4.190	4.210	103,123	-0.14(-3.22%)
Mar 19, 2025	4.330	4.450	4.310	4.350	87,839	+0.04(+0.93%)
Mar 18, 2025	4.490	4.600	4.260	4.310	145,875	-0.18(-4.01%)
Mar 17, 2025	4.290	4.560	4.290	4.490	187,700	+0.19(+4.42%)
Mar 14, 2025	4.280	4.440	4.180	4.300	163,833	+0.16(+3.86%)
Mar 13, 2025	4.660	4.694	4.070	4.140	351,576	-0.57(-12.10%)
Mar 12, 2025	4.700	4.860	4.550	4.710	173,519	+0.16(+3.52%)
Mar 11, 2025	4.510	4.680	4.331	4.550	194,249	+0.03(+0.66%)
Mar 10, 2025	4.850	5.000	4.511	4.520	243,073	-0.49(-9.78%)
Mar 07, 2025	4.760	5.120	4.760	5.010	129,129	+0.20(+4.16%)
Mar 06, 2025	5.220	5.390	4.810	4.810	193,755	-0.78(-13.95%)
Mar 05, 2025	4.640	6.000	4.630	5.590	542,943	+0.97(+21.00%)
Mar 04, 2025	5.420	5.420	4.605	4.620	372,527	-0.83(-15.23%)
Mar 03, 2025	5.910	6.001	5.360	5.450	264,350	-0.29(-5.05%)
Feb 28, 2025	6.140	6.240	5.720	5.740	202,369	-0.51(-8.16%)
Feb 27, 2025	6.170	6.421	6.100	6.250	159,448	+0.17(+2.80%)
Feb 26, 2025	5.830	6.280	5.790	6.080	238,504	+0.25(+4.29%)
Feb 25, 2025	6.330	6.420	5.800	5.830	208,710	-0.49(-7.75%)
Feb 24, 2025	6.690	6.745	6.320	6.320	115,454	-0.41(-6.09%)
Feb 21, 2025	6.730	6.840	6.500	6.730	147,259	+0.00(+0.00%)
Feb 20, 2025	6.380	6.840	6.371	6.730	244,599	+0.33(+5.16%)
Feb 19, 2025	6.510	6.560	5.982	6.400	417,137	-0.09(-1.39%)
Feb 18, 2025	7.300	7.300	6.450	6.490	410,355	-0.83(-11.34%)
Feb 14, 2025	7.760	7.760	7.190	7.320	144,668	-0.37(-4.81%)
Feb 13, 2025	7.150	7.890	7.142	7.690	278,478	+0.45(+6.22%)
Feb 12, 2025	7.030	7.538	7.030	7.240	137,030	+0.01(+0.14%)
Feb 11, 2025	7.660	7.780	6.990	7.230	334,811	-0.53(-6.83%)
Feb 10, 2025	7.650	8.510	7.360	7.760	458,306	+0.10(+1.31%)
Feb 07, 2025	8.220	8.522	7.600	7.660	217,526	-0.67(-8.04%)
Feb 06, 2025	8.740	8.759	8.210	8.330	294,616	-0.10(-1.19%)
Feb 05, 2025	8.100	8.830	7.890	8.430	696,227	+0.57(+7.25%)
Feb 04, 2025	7.020	7.880	6.870	7.860	558,104	+0.80(+11.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

Historical Prices