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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

11.10 +0.86 (+8.40%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2025 10.75 11.32 9.930 10.24 4,147,574 +0.74(+7.79%)
Dec 16, 2025 6.520 9.931 6.520 9.500 5,392,471 +2.59(+37.48%)
Dec 15, 2025 8.280 8.900 6.560 6.910 7,122,912 -1.03(-12.97%)
Dec 12, 2025 6.500 8.250 5.720 7.940 12,064,986 +4.12(+107.85%)
Dec 11, 2025 3.650 3.960 3.630 3.820 1,144,346 +0.15(+4.09%)
Dec 10, 2025 3.680 3.920 3.570 3.670 527,139 -0.22(-5.66%)
Dec 09, 2025 3.510 3.951 3.505 3.890 691,625 +0.35(+9.89%)
Dec 08, 2025 4.090 4.170 3.445 3.540 875,950 -0.55(-13.45%)
Dec 05, 2025 4.130 4.430 4.020 4.090 642,450 -0.17(-3.99%)
Dec 04, 2025 3.800 4.335 3.700 4.260 1,031,845 +0.48(+12.70%)
Dec 03, 2025 3.700 4.140 3.625 3.780 1,698,991 +0.05(+1.34%)
Dec 02, 2025 4.140 4.230 3.611 3.730 810,608 -0.38(-9.25%)
Dec 01, 2025 3.280 4.110 3.230 4.110 1,133,244 +0.74(+21.96%)
Nov 28, 2025 3.390 3.520 3.320 3.370 305,475 -0.01(-0.30%)
Nov 26, 2025 3.150 3.450 3.090 3.380 615,736 +0.28(+9.03%)
Nov 25, 2025 3.270 3.310 2.960 3.100 772,557 -0.17(-5.20%)
Nov 24, 2025 3.150 3.750 2.995 3.270 2,265,737 +0.04(+1.24%)
Nov 21, 2025 2.780 3.290 2.569 3.230 1,085,052 +0.62(+23.75%)
Nov 20, 2025 2.670 2.885 2.550 2.610 1,167,417 -0.01(-0.38%)
Nov 19, 2025 2.920 3.073 2.560 2.620 1,379,726 -0.27(-9.34%)
Nov 18, 2025 2.900 3.111 2.730 2.890 1,031,597 -0.16(-5.25%)
Nov 17, 2025 3.310 3.560 2.890 3.050 1,983,895 -0.26(-7.85%)
Nov 14, 2025 4.690 4.720 2.910 3.310 3,076,134 -1.57(-32.17%)
Nov 13, 2025 5.570 5.630 4.840 4.880 603,591 -0.83(-14.54%)
Nov 12, 2025 6.050 6.150 5.575 5.710 655,082 -0.36(-5.93%)
Nov 11, 2025 6.370 6.550 5.885 6.070 709,532 -0.63(-9.40%)
Nov 10, 2025 5.820 6.800 5.680 6.700 1,399,981 +1.13(+20.29%)
Nov 07, 2025 4.800 5.580 4.450 5.570 1,071,026 +0.79(+16.53%)
Nov 06, 2025 5.680 5.739 4.720 4.780 812,562 -1.00(-17.30%)
Nov 05, 2025 5.580 5.980 5.410 5.780 434,778 +0.35(+6.45%)
Nov 04, 2025 5.650 5.830 5.410 5.430 591,993 -0.54(-9.05%)
Nov 03, 2025 6.370 6.559 5.900 5.970 370,784 -0.37(-5.84%)
Oct 31, 2025 5.820 6.340 5.700 6.340 477,372 +0.49(+8.38%)
Oct 30, 2025 6.240 6.300 5.640 5.850 501,347 -0.47(-7.44%)
Oct 29, 2025 6.210 6.790 5.930 6.320 703,854 +0.09(+1.44%)
Oct 28, 2025 6.600 6.710 6.030 6.230 587,832 -0.41(-6.17%)
Oct 27, 2025 7.060 7.102 6.530 6.640 483,745 -0.46(-6.48%)
Oct 24, 2025 7.130 7.470 6.771 7.100 533,974 +0.07(+1.00%)
Oct 23, 2025 6.250 7.440 6.157 7.030 1,301,379 +0.81(+13.02%)
Oct 22, 2025 6.870 6.893 6.000 6.220 1,152,546 -0.73(-10.50%)
Oct 21, 2025 7.850 7.859 6.880 6.950 775,008 -0.91(-11.58%)
Oct 20, 2025 7.700 7.929 7.390 7.860 635,432 +0.48(+6.50%)
Oct 17, 2025 8.135 8.135 7.260 7.380 1,386,712 -0.75(-9.23%)
Oct 16, 2025 9.580 10.42 8.120 8.130 1,611,810 -1.47(-15.31%)
Oct 15, 2025 8.800 10.46 7.980 9.600 4,222,914 +1.03(+12.02%)
Oct 14, 2025 8.480 8.975 8.080 8.570 891,490 -0.52(-5.72%)
Oct 13, 2025 8.310 9.090 8.010 9.090 996,312 +1.23(+15.65%)
Oct 10, 2025 9.510 9.580 7.640 7.860 1,521,230 -1.64(-17.26%)
Oct 09, 2025 9.550 10.27 8.960 9.500 1,194,799 +0.01(+0.11%)
Oct 08, 2025 9.830 9.100 9.490 1,095,924 -0.28(-2.87%)
Oct 07, 2025 9.720 10.46 8.810 9.770 1,872,883 +0.26(+2.73%)
Oct 06, 2025 8.780 10.15 8.450 9.510 1,526,571 +0.71(+8.07%)
Oct 03, 2025 9.000 9.887 8.450 8.800 1,390,892 -0.29(-3.19%)
Oct 02, 2025 8.570 9.120 7.820 9.090 1,243,101 +0.65(+7.70%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.