AdvisorShares MSOS Daily Leveraged ETF (MSOX)

FEDM
🏛️ 미국 →
56.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 56.47 56.56 56.47 56.56 0.0M
2025-09-25 55.80 56.31 55.80 56.22 0.0M
2025-09-24 56.21 56.31 56.11 56.23 0.0M
2025-09-23 56.94 56.94 56.65 56.76 0.0M
2025-09-22 56.43 56.83 56.43 56.78 0.0M
2025-09-19 56.48 56.48 56.48 56.48 0.0M
2025-09-18 56.85 57.21 56.85 57.07 0.0M
2025-09-17 57.12 57.30 56.88 56.88 0.0M
2025-09-16 57.10 57.10 56.94 57.05 0.0M
2025-09-15 57.27 57.27 57.27 57.27 0.0M
2025-09-12 57.05 57.05 56.95 56.95 0.0M
2025-09-11 57.34 57.37 57.32 57.32 0.0M
2025-09-10 56.75 56.75 56.74 56.74 0.0M
2025-09-09 56.72 56.93 56.72 56.82 0.0M
2025-09-08 56.95 56.95 56.95 56.95 0.0M
2025-09-05 56.46 56.46 56.42 56.42 0.0M
2025-09-04 56.16 56.16 56.16 56.16 0.0M
2025-09-03 55.74 55.74 55.74 55.74 0.0M
2025-09-02 55.64 55.64 55.64 55.64 0.0M
2025-08-29 56.18 56.18 56.17 56.17 0.0M
2025-08-28 56.43 56.43 56.43 56.43 0.0M
2025-08-27 56.21 56.21 56.21 56.21 0.0M
2025-08-26 56.25 56.25 56.25 56.25 0.0M
2025-08-25 56.87 56.87 56.47 56.82 0.0M
2025-08-22 57.16 57.35 57.16 57.24 0.0M
2025-08-21 56.55 56.61 56.47 56.52 0.0M
2025-08-20 56.30 56.71 56.30 56.62 0.0M
2025-08-19 56.27 56.69 56.27 56.46 0.1M
2025-08-18 56.49 56.49 56.19 56.46 0.0M
2025-08-15 55.99 56.30 55.99 56.30 0.0M
2025-08-14 56.07 56.07 56.07 56.07 0.0M
2025-08-13 56.14 56.14 56.14 56.14 0.0M
2025-08-12 55.82 55.89 55.82 55.89 0.0M
2025-08-11 55.38 55.38 55.30 55.30 0.0M
2025-08-08 55.46 55.51 55.46 55.51 0.0M
2025-08-07 55.10 55.10 55.10 55.10 0.0M
2025-08-06 54.75 54.75 54.75 54.75 0.0M
2025-08-05 54.45 54.45 54.45 54.45 0.0M
2025-08-04 54.47 54.47 54.47 54.47 0.0M
2025-08-01 53.68 53.96 53.68 53.96 0.0M
2025-07-31 54.34 54.34 54.19 54.19 0.0M
2025-07-30 54.65 54.65 54.60 54.60 0.0M
2025-07-29 55.05 55.05 55.04 55.04 0.0M
2025-07-28 55.13 55.13 55.13 55.13 0.0M
2025-07-25 55.95 55.95 55.95 55.95 0.0M
2025-07-24 56.05 56.05 56.05 56.05 0.0M
2025-07-23 55.94 56.45 55.94 56.45 0.0M
2025-07-22 55.15 55.23 55.15 55.23 0.0M
2025-07-21 55.02 55.02 54.92 54.92 0.0M
2025-07-18 54.72 54.77 54.72 54.77 0.0M
2025-07-17 55.44 55.44 54.56 54.75 0.0M
2025-07-16 54.56 54.67 54.56 54.65 0.0M
2025-07-15 54.81 54.81 54.62 54.69 0.0M
2025-07-14 54.89 54.89 54.89 54.89 0.0M
2025-07-11 54.96 54.96 54.96 54.96 0.0M
2025-07-10 55.67 55.72 55.67 55.72 0.0M
2025-07-09 55.52 55.55 55.52 55.55 0.0M
2025-07-08 55.14 55.16 55.14 55.16 0.0M
2025-07-07 55.24 55.24 54.89 54.89 0.0M
2025-07-03 55.53 55.53 55.53 55.53 0.0M
2025-07-02 55.53 55.53 55.53 55.53 0.0M
2025-07-01 55.46 55.46 55.46 55.46 0.0M
2025-06-30 55.43 55.43 55.43 55.43 0.0M
2025-06-27 55.07 55.54 55.07 55.30 0.0M
2025-06-26 54.82 55.07 54.82 55.06 0.0M
2025-06-25 54.39 54.39 54.25 54.30 0.0M
2025-06-24 54.68 54.68 54.68 54.68 0.0M
2025-06-23 54.01 54.01 54.01 54.01 0.0M
2025-06-20 53.91 53.91 53.86 53.86 0.0M
2025-06-18 55.01 55.01 55.01 55.01 0.0M
2025-06-17 55.30 55.40 54.93 54.93 0.0M
2025-06-16 55.65 55.65 55.65 55.65 0.0M
2025-06-13 55.41 55.41 55.41 55.41 0.0M
2025-06-12 56.23 56.23 56.23 56.23 0.0M
2025-06-11 55.81 55.81 55.81 55.81 0.0M
2025-06-10 55.91 55.91 55.91 55.91 0.0M
2025-06-09 55.84 55.84 55.84 55.84 0.0M
2025-06-06 55.75 55.75 55.75 55.75 0.0M
2025-06-05 55.77 56.02 55.50 55.60 0.0M
2025-06-04 55.69 55.69 55.69 55.69 0.0M
2025-06-03 55.38 55.38 55.38 55.38 0.0M
2025-06-02 55.83 55.83 55.83 55.83 0.0M
2025-05-30 54.95 55.26 54.95 55.24 0.0M
2025-05-29 55.18 55.29 54.68 55.22 0.0M
2025-05-28 54.88 54.88 54.88 54.88 0.0M
2025-05-27 55.48 55.48 55.43 55.43 0.0M
2025-05-23 54.64 54.64 54.64 54.64 0.0M
2025-05-22 54.65 54.65 54.65 54.65 0.0M
2025-05-21 54.67 54.67 54.67 54.67 0.0M
2025-05-20 54.84 54.89 54.84 54.89 0.0M
2025-05-19 54.53 54.53 54.53 54.53 0.0M
2025-05-16 54.18 54.18 54.07 54.07 0.0M
2025-05-15 54.23 54.23 54.23 54.23 0.0M
2025-05-14 53.88 53.88 53.38 53.38 0.0M
2025-05-13 53.72 53.72 53.67 53.67 0.0M
2025-05-12 53.64 53.69 53.57 53.57 0.0M
2025-05-09 53.43 53.43 53.43 53.43 0.0M
2025-05-08 53.32 53.32 53.20 53.20 0.0M
2025-05-07 53.37 53.37 53.37 53.37 0.0M
2025-05-06 53.63 53.63 53.61 53.61 0.0M
2025-05-05 53.67 53.67 53.67 53.67 0.0M
2025-05-02 53.69 53.69 53.52 53.58 0.0M
2025-05-01 52.67 52.75 52.67 52.69 0.0M
2025-04-30 52.78 52.78 52.78 52.78 0.0M
2025-04-29 52.85 53.04 52.62 52.82 0.0M
2025-04-28 52.73 52.73 52.67 52.67 0.0M
2025-04-25 52.32 52.32 52.32 52.32 0.0M
2025-04-24 51.87 52.19 51.87 52.19 0.0M
2025-04-23 51.59 51.60 51.49 51.49 0.0M
2025-04-22 51.32 51.40 51.32 51.40 0.0M
2025-04-21 50.96 50.96 50.11 50.38 0.0M
2025-04-17 51.03 51.03 50.63 50.63 0.0M
2025-04-16 50.22 50.22 50.22 50.22 0.0M
2025-04-15 50.58 50.58 50.35 50.35 0.0M
2025-04-14 49.90 49.99 49.90 49.99 0.0M
2025-04-11 49.41 49.41 49.41 49.41 0.0M
2025-04-10 48.08 48.18 47.69 48.06 0.0M
2025-04-09 45.51 49.11 45.50 49.11 0.0M
2025-04-08 45.64 45.64 45.64 45.64 0.0M
2025-04-07 45.88 46.30 43.00 46.26 0.0M
2025-04-04 47.58 47.59 47.08 47.08 0.0M
2025-04-03 50.31 50.31 50.19 50.19 0.0M
2025-04-02 51.04 51.08 51.04 51.08 0.0M
2025-04-01 50.65 50.78 50.59 50.78 0.0M
2025-03-31 50.55 50.70 50.34 50.70 0.0M
2025-03-28 51.06 51.10 51.01 51.01 0.0M
2025-03-27 51.58 51.59 51.35 51.35 0.0M
2025-03-26 51.12 51.34 51.12 51.34 0.0M
2025-03-25 51.84 51.84 51.84 51.84 0.0M
2025-03-24 51.91 51.91 51.57 51.69 0.0M
2025-03-21 51.81 51.81 51.68 51.68 0.0M
2025-03-20 51.83 52.02 51.83 52.02 0.0M
2025-03-19 52.28 52.54 52.28 52.54 0.0M
2025-03-18 52.36 52.41 52.36 52.41 0.0M
2025-03-17 52.14 52.34 52.14 52.34 0.0M
2025-03-14 51.50 51.78 51.50 51.78 0.0M
2025-03-13 50.95 50.96 50.89 50.89 0.0M
2025-03-12 51.28 51.28 51.28 51.28 0.0M
2025-03-11 50.66 51.17 50.66 51.17 0.0M
2025-03-10 51.24 51.35 51.24 51.35 0.0M
2025-03-07 52.53 52.53 52.53 52.53 0.0M
2025-03-06 51.83 51.98 51.83 51.98 0.0M
2025-03-05 52.33 52.33 52.29 52.29 0.0M
2025-03-04 50.51 51.19 50.51 51.19 0.0M
2025-03-03 51.19 51.19 51.19 51.19 0.0M
2025-02-28 50.79 50.91 50.53 50.91 0.0M
2025-02-27 50.81 50.81 50.81 50.81 0.0M
2025-02-26 51.50 51.50 51.50 51.50 0.0M
2025-02-25 51.49 51.49 51.49 51.49 0.0M
2025-02-24 50.82 51.14 50.82 51.14 0.0M
2025-02-21 51.08 51.08 51.08 51.08 0.0M
2025-02-20 51.29 51.37 51.27 51.37 0.0M
2025-02-19 51.18 51.18 51.17 51.17 0.0M
2025-02-18 51.66 51.66 51.66 51.66 0.0M
2025-02-14 51.47 51.47 51.47 51.47 0.0M
2025-02-13 51.31 51.31 51.23 51.25 0.0M
2025-02-12 50.39 50.88 50.39 50.88 0.0M
2025-02-11 50.54 50.64 50.54 50.64 0.0M
2025-02-10 50.34 50.42 50.34 50.42 0.0M
2025-02-07 50.32 50.32 50.14 50.14 0.0M
2025-02-06 50.57 50.59 50.43 50.59 0.0M
2025-02-05 50.19 50.39 50.19 50.39 0.0M
2025-02-04 49.97 49.97 49.97 49.97 0.0M
2025-02-03 49.44 49.44 49.44 49.44 0.0M
2025-01-31 50.03 50.03 50.03 50.03 0.0M
2025-01-30 50.50 50.50 50.38 50.38 0.0M
2025-01-29 49.97 49.97 49.97 49.97 0.0M
2025-01-28 49.90 49.97 49.90 49.97 0.0M
2025-01-27 49.80 50.03 49.80 50.03 0.1M
2025-01-24 49.98 50.09 49.91 50.09 0.0M
2025-01-23 49.62 49.62 49.61 49.62 0.0M
2025-01-22 49.24 49.43 49.24 49.43 0.0M
2025-01-21 49.25 49.49 49.25 49.49 0.1M
2025-01-17 48.46 48.64 48.46 48.64 0.0M
2025-01-16 50.59 50.59 48.36 48.39 0.0M
2025-01-15 48.40 48.40 48.27 48.27 0.0M
2025-01-14 47.66 47.66 47.66 47.66 0.0M
2025-01-13 47.37 47.43 47.37 47.43 0.0M
2025-01-10 47.98 48.08 47.61 47.61 0.0M
2025-01-08 48.12 48.30 48.12 48.30 0.0M
2025-01-07 48.95 48.95 48.48 48.48 0.0M
2025-01-06 48.62 48.82 48.35 48.50 0.0M
2025-01-03 48.10 48.10 48.10 48.10 0.0M
2025-01-02 48.07 48.07 47.77 47.77 0.0M