ARCX
Datos históricos de AdvisorShares MSOS Daily Leveraged ETF
AdvisorShares MSOS Daily Leveraged ETF · MSOX
$2.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:46 UTC
- Variación en el periodo
- −72.14%
- Máximo
- US$11.88
- 18 de diciembre de 2025
- Mínimo
- US$1.66
- 30 de marzo de 2026
- Volumen medio diario
- 2.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.17 | 2.21 | 2.08 | 2.19 | +1.39% | 2.06 M |
| 8 oct 2026 | 2.33 | 2.33 | 2.07 | 2.16 | −8.09% | 2.67 M |
| 7 oct 2026 | 2.27 | 2.38 | 2.27 | 2.35 | +1.29% | 1.52 M |
| 6 oct 2026 | 2.32 | 2.40 | 2.27 | 2.32 | +2.20% | 1.42 M |
| 5 oct 2026 | 2.35 | 2.38 | 2.22 | 2.27 | −3.40% | 1.73 M |
| 2 oct 2026 | 2.53 | 2.55 | 2.23 | 2.35 | −4.86% | 2.84 M |
| 1 oct 2026 | 2.41 | 2.53 | 2.30 | 2.47 | +4.22% | 1.29 M |
| 30 sep 2026 | 2.70 | 2.70 | 2.25 | 2.37 | −24.28% | 7.6 M |
| 29 sep 2026 | 3.16 | 3.20 | 3.06 | 3.13 | +0.32% | 2.83 M |
| 28 sep 2026 | 3.20 | 3.25 | 3.01 | 3.12 | −1.27% | 1.25 M |
| 25 sep 2026 | 3.18 | 3.24 | 3.05 | 3.16 | 0.00% | 1.2 M |
| 24 sep 2026 | 3.34 | 3.44 | 3.13 | 3.16 | −8.67% | 2.37 M |
| 23 sep 2026 | 3.37 | 3.53 | 3.29 | 3.46 | +1.76% | 1.84 M |
| 22 sep 2026 | 2.98 | 3.40 | 2.98 | 3.40 | +14.48% | 3.42 M |
| 21 sep 2026 | 2.92 | 3.10 | 2.87 | 2.97 | +2.41% | 2.04 M |
| 18 sep 2026 | 2.92 | 2.99 | 2.74 | 2.90 | −2.36% | 2.82 M |
| 17 sep 2026 | 2.92 | 3.05 | 2.89 | 2.97 | +1.71% | 1.19 M |
| 16 sep 2026 | 3.00 | 3.01 | 2.84 | 2.92 | −0.34% | 736,418.089 |
| 15 sep 2026 | 2.92 | 3.02 | 2.82 | 2.93 | −0.34% | 783,915.92 |
| 14 sep 2026 | 2.75 | 3.09 | 2.66 | 2.94 | +5.00% | 1.67 M |
| 11 sep 2026 | 2.93 | 3.00 | 2.76 | 2.80 | −4.76% | 2.04 M |
| 10 sep 2026 | 3.00 | 3.14 | 2.87 | 2.94 | −5.47% | 2.1 M |
| 9 sep 2026 | 3.15 | 3.28 | 3.00 | 3.11 | −2.20% | 1.73 M |
| 8 sep 2026 | 3.18 | 3.33 | 3.00 | 3.18 | 0.00% | 1.39 M |
| 4 sep 2026 | 2.98 | 3.18 | 2.90 | 3.18 | +6.35% | 1.96 M |
| 3 sep 2026 | 3.07 | 3.09 | 2.92 | 2.99 | −0.99% | 1.1 M |
| 2 sep 2026 | 2.99 | 3.18 | 2.92 | 3.02 | +1.34% | 1.23 M |
| 1 sep 2026 | 2.93 | 3.14 | 2.88 | 2.98 | −0.67% | 1.66 M |
| 31 ago 2026 | 3.05 | 3.09 | 2.91 | 3.00 | −1.64% | 1.47 M |
| 28 ago 2026 | 2.89 | 3.14 | 2.75 | 3.05 | +7.77% | 2.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.