YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
15.14
-0.02 (-0.13%)
At close: Jan 9, 2026, 4:00 PM EST
15.19
+0.05 (0.32%)
After-hours: Jan 9, 2026, 8:00 PM EST
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.06 | 15.19 | 15.00 | 15.14 | 15.14 | -0.13% | 63,401 |
| Jan 8, 2026 | 15.26 | 15.26 | 15.10 | 15.16 | 15.16 | -1.43% | 41,702 |
| Jan 7, 2026 | 15.22 | 15.50 | 15.22 | 15.38 | 15.33 | 1.32% | 141,710 |
| Jan 6, 2026 | 15.08 | 15.21 | 14.98 | 15.18 | 15.13 | 1.00% | 42,979 |
| Jan 5, 2026 | 15.07 | 15.15 | 14.97 | 15.03 | 14.98 | -0.27% | 62,535 |
| Jan 2, 2026 | 15.40 | 15.40 | 14.98 | 15.07 | 15.02 | -2.46% | 154,090 |
| Dec 31, 2025 | 15.51 | 15.53 | 15.43 | 15.45 | 15.33 | -0.45% | 46,767 |
| Dec 30, 2025 | 15.46 | 15.60 | 15.46 | 15.52 | 15.40 | -0.06% | 119,796 |
| Dec 29, 2025 | 15.44 | 15.56 | 15.44 | 15.53 | 15.41 | - | 144,421 |
| Dec 26, 2025 | 15.55 | 15.55 | 15.50 | 15.53 | 15.41 | -0.51% | 43,953 |
| Dec 24, 2025 | 15.57 | 15.64 | 15.55 | 15.61 | 15.43 | 0.32% | 11,312 |
| Dec 23, 2025 | 15.56 | 15.60 | 15.56 | 15.56 | 15.38 | - | 66,207 |
| Dec 22, 2025 | 15.59 | 15.62 | 15.49 | 15.56 | 15.38 | -0.13% | 104,138 |
| Dec 19, 2025 | 15.58 | 15.61 | 15.48 | 15.58 | 15.40 | 0.39% | 135,999 |
| Dec 18, 2025 | 15.35 | 15.66 | 15.35 | 15.52 | 15.34 | 1.04% | 70,534 |
| Dec 17, 2025 | 15.37 | 15.47 | 15.36 | 15.36 | 15.12 | -0.26% | 63,369 |
| Dec 16, 2025 | 15.29 | 15.41 | 15.27 | 15.40 | 15.16 | 0.52% | 80,448 |
| Dec 15, 2025 | 15.45 | 15.47 | 15.29 | 15.32 | 15.08 | -0.71% | 76,937 |
| Dec 12, 2025 | 15.49 | 15.50 | 15.38 | 15.43 | 15.19 | -0.64% | 69,087 |
| Dec 11, 2025 | 15.35 | 15.60 | 15.35 | 15.53 | 15.29 | 0.19% | 58,402 |
| Dec 10, 2025 | 15.64 | 15.64 | 15.39 | 15.50 | 15.18 | -1.96% | 86,037 |
| Dec 9, 2025 | 15.72 | 15.84 | 15.72 | 15.81 | 15.49 | -0.13% | 42,058 |
| Dec 8, 2025 | 15.63 | 15.83 | 15.63 | 15.83 | 15.50 | 1.54% | 69,979 |
| Dec 5, 2025 | 15.50 | 15.60 | 15.49 | 15.59 | 15.27 | 0.13% | 101,648 |
| Dec 4, 2025 | 15.50 | 15.57 | 15.42 | 15.57 | 15.25 | -0.26% | 55,747 |
| Dec 3, 2025 | 15.57 | 15.78 | 15.54 | 15.61 | 15.12 | -1.89% | 118,398 |
| Dec 2, 2025 | 15.87 | 16.02 | 15.85 | 15.91 | 15.41 | 0.38% | 51,187 |
| Dec 1, 2025 | 15.86 | 15.93 | 15.81 | 15.85 | 15.35 | -0.75% | 66,988 |
| Nov 28, 2025 | 15.75 | 16.00 | 15.75 | 15.97 | 15.47 | 0.33% | 48,961 |
| Nov 26, 2025 | 15.76 | 16.00 | 15.76 | 15.92 | 15.34 | 1.51% | 126,450 |
| Nov 25, 2025 | 15.66 | 15.74 | 15.33 | 15.68 | 15.11 | 0.13% | 54,132 |
| Nov 24, 2025 | 15.61 | 15.67 | 15.44 | 15.66 | 15.09 | 0.97% | 387,148 |
| Nov 21, 2025 | 15.72 | 15.73 | 15.42 | 15.51 | 14.95 | -1.15% | 166,266 |
| Nov 20, 2025 | 16.14 | 16.15 | 15.63 | 15.69 | 15.12 | -2.61% | 142,352 |
| Nov 19, 2025 | 16.17 | 16.35 | 15.97 | 16.11 | 15.37 | -0.98% | 63,139 |
| Nov 18, 2025 | 16.38 | 16.52 | 16.09 | 16.27 | 15.52 | -2.57% | 83,192 |
| Nov 17, 2025 | 16.70 | 16.83 | 16.64 | 16.70 | 15.93 | -0.48% | 64,996 |
| Nov 14, 2025 | 16.41 | 16.82 | 16.41 | 16.78 | 16.01 | 0.90% | 52,733 |
| Nov 13, 2025 | 16.82 | 16.82 | 16.56 | 16.63 | 15.86 | -1.48% | 33,094 |
| Nov 12, 2025 | 16.91 | 16.91 | 16.60 | 16.88 | 16.01 | 0.24% | 58,743 |
| Nov 11, 2025 | 16.74 | 16.85 | 16.67 | 16.84 | 15.97 | 0.36% | 38,700 |
| Nov 10, 2025 | 16.60 | 16.78 | 16.59 | 16.78 | 15.91 | 1.88% | 71,311 |
| Nov 7, 2025 | 16.47 | 16.54 | 16.36 | 16.47 | 15.62 | -0.36% | 102,661 |
| Nov 6, 2025 | 16.79 | 16.79 | 16.48 | 16.53 | 15.67 | -2.02% | 67,263 |
| Nov 5, 2025 | 17.10 | 17.16 | 16.87 | 16.87 | 15.90 | -1.63% | 117,894 |
| Nov 4, 2025 | 17.06 | 17.17 | 16.95 | 17.15 | 16.17 | -0.17% | 50,626 |
| Nov 3, 2025 | 17.23 | 17.42 | 17.15 | 17.18 | 16.19 | 0.06% | 93,700 |
| Oct 31, 2025 | 17.49 | 17.49 | 17.11 | 17.17 | 16.18 | -1.55% | 95,181 |
| Oct 30, 2025 | 17.45 | 17.60 | 17.33 | 17.44 | 16.44 | -2.41% | 117,126 |
| Oct 29, 2025 | 17.94 | 17.94 | 17.73 | 17.87 | 16.74 | - | 106,626 |