Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
18.54
-0.02 (-0.08%)
Nov 21, 2024, 11:38 AM EST - Market open

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.6418.7018.4018.5518.55-0.86%59,457
Nov 19, 202418.5018.7118.4018.7118.710.43%60,692
Nov 18, 202418.5018.7018.4818.6318.630.16%169,459
Nov 15, 202418.8718.8718.4218.6018.60-2.16%96,054
Nov 14, 202419.0019.0918.8019.0119.01-2.21%53,423
Nov 13, 202419.4219.6019.1819.4418.930.15%156,993
Nov 12, 202419.4019.4119.1319.4118.900.99%120,624
Nov 11, 202419.3519.4319.0919.2218.72-0.57%72,419
Nov 8, 202419.2019.3519.2019.3318.83-72,556
Nov 7, 202419.2119.3319.1919.3318.830.78%50,250
Nov 6, 202419.3119.3118.8519.1818.681.43%58,886
Nov 5, 202418.7818.9518.7818.9118.421.56%23,058
Nov 4, 202418.7518.7718.6018.6218.13-0.48%55,133
Nov 1, 202418.7618.9318.6518.7118.220.59%71,101
Oct 31, 202419.0319.1318.5518.6018.11-4.91%170,249
Oct 30, 202419.6219.7019.5419.5619.050.31%67,057
Oct 29, 202419.2519.5419.2519.5018.990.41%33,273
Oct 28, 202419.5019.5019.3019.4218.910.47%57,255
Oct 25, 202419.2719.4819.1519.3318.83-0.41%40,788
Oct 24, 202419.2819.4119.2819.4118.900.10%29,323
Oct 23, 202419.4819.4819.2719.3918.88-0.05%43,137
Oct 22, 202419.0919.4119.0919.4018.891.15%60,046
Oct 21, 202419.1419.1818.9419.1818.680.21%169,350
Oct 18, 202419.1019.1419.0019.1418.640.37%81,472
Oct 17, 202419.1619.2019.0019.0718.57-2.46%48,322
Oct 16, 202419.6419.6419.2519.5518.55-0.66%77,132
Oct 15, 202419.7219.7219.4619.6818.67-0.10%71,006
Oct 14, 202419.6719.7619.5619.7018.690.97%50,106
Oct 11, 202419.5119.5219.3419.5118.51-0.10%46,384
Oct 10, 202419.5519.5519.3619.5318.53-0.20%40,828
Oct 9, 202419.5519.6019.3419.5718.570.77%32,438
Oct 8, 202419.5519.5519.2019.4218.420.99%27,986
Oct 7, 202419.5619.5619.1319.2318.24-1.13%47,521
Oct 4, 202419.7519.7519.3619.4518.45-26,805
Oct 3, 202419.6219.6219.3719.4518.45-0.26%23,659
Oct 2, 202419.6019.6019.4319.5018.50-0.51%26,989
Oct 1, 202420.0320.0319.5819.6018.59-2.10%38,041
Sep 30, 202420.1520.1519.8520.0218.99-0.05%42,389
Sep 27, 202420.2520.2519.9320.0319.00-0.60%30,777
Sep 26, 202420.2720.3019.9720.1519.120.55%37,648
Sep 25, 202419.9020.1119.9020.0419.010.65%22,413
Sep 24, 202420.3020.3019.8619.9118.89-1.04%36,694
Sep 23, 202420.2120.2620.0820.1219.09-0.40%108,289
Sep 20, 202420.1720.2820.1320.2019.16-0.13%41,968
Sep 19, 202420.2920.2920.1620.2319.191.39%42,267
Sep 18, 202420.0220.0919.9319.9518.93-0.89%73,900
Sep 17, 202420.1920.1920.0020.1319.101.16%26,156
Sep 16, 202419.8019.9619.8019.9018.880.30%25,719
Sep 13, 202419.7819.8819.7819.8418.820.30%29,444
Sep 12, 202419.8119.8519.7119.7818.76-0.15%34,505
Sep 11, 202419.6019.8119.3619.8118.791.33%25,551
Sep 10, 202419.3919.5619.3019.5518.551.93%40,992
Sep 9, 202419.0619.3119.0119.1818.200.95%52,630
Sep 6, 202419.4319.4318.9119.0018.02-2.91%52,184
Sep 5, 202419.5619.8619.5619.5718.15-0.15%29,841
Sep 4, 202419.5019.7419.4319.6018.18-0.96%38,967
Sep 3, 202420.0520.0919.6219.7918.36-1.20%35,382
Aug 30, 202419.8020.0319.7920.0318.581.24%21,279
Aug 29, 202419.7820.1519.7619.7918.350.94%36,133
Aug 28, 202419.7919.8319.5519.6018.18-1.51%23,643
Aug 27, 202419.7819.9019.6819.9018.460.35%20,788
Aug 26, 202420.0720.0719.7019.8318.39-0.45%22,356
Aug 23, 202420.0120.0119.7219.9218.480.10%37,734
Aug 22, 202420.1520.1919.8019.9018.46-1.29%36,697
Aug 21, 202420.1520.1620.0520.1618.700.10%27,528
Aug 20, 202419.8720.1419.8720.1418.680.75%43,330
Aug 19, 202419.7919.9919.6119.9918.540.60%83,113
Aug 16, 202419.8019.9319.8019.8718.43-0.65%29,852
Aug 15, 202420.0020.0019.8320.0018.550.45%40,176
Aug 14, 202419.7619.9119.7619.9118.470.81%21,799
Aug 13, 202419.5519.7619.5519.7518.321.13%28,417
Aug 12, 202419.5819.5819.3919.5318.110.88%24,090
Aug 9, 202419.2819.5219.2519.3617.960.31%38,786
Aug 8, 202419.1619.4219.1519.3017.900.78%51,783
Aug 7, 202419.5519.5719.0119.1517.76-1.79%28,572
Aug 6, 202419.3519.7819.3519.5017.711.30%51,085
Aug 5, 202418.7419.5618.5619.2517.49-3.36%71,732
Aug 2, 202420.0020.1019.6519.9218.09-1.39%49,079
Aug 1, 202420.3720.6720.0720.2018.35-0.74%59,045
Jul 31, 202420.3520.5319.9820.3518.480.54%124,277
Jul 30, 202420.3820.5020.0920.2418.38-0.74%95,025
Jul 29, 202420.5320.5420.3720.3918.52-0.39%52,631
Jul 26, 202420.4420.5120.0820.4718.591.39%44,156
Jul 25, 202420.5220.5620.0520.1918.34-2.09%49,412
Jul 24, 202421.1421.1420.5120.6218.73-2.92%53,133
Jul 23, 202421.2821.3621.2021.2419.290.24%27,675
Jul 22, 202421.0621.2320.9521.1919.251.63%47,323
Jul 19, 202420.9221.0220.8220.8518.94-0.86%108,090
Jul 18, 202421.2721.2720.7721.0319.10-0.47%73,027
Jul 17, 202421.1821.2220.9921.1319.19-1.90%76,766
Jul 16, 202421.6421.6421.3221.5419.570.09%80,302
Jul 15, 202421.5621.7021.5021.5219.55-0.28%62,109
Jul 12, 202421.6321.6421.4621.5819.60-0.14%67,564
Jul 11, 202422.0022.1021.4221.6119.63-2.17%93,349
Jul 10, 202421.8722.0921.8022.0920.061.56%72,294
Jul 9, 202422.1022.1021.7521.7519.76-1.58%77,599
Jul 8, 202422.1022.1022.0022.1020.07-0.32%94,256
Jul 5, 202422.2622.2622.0722.1720.14-1.07%79,098
Jul 3, 202422.4922.4922.4022.4120.01-0.04%62,201
Jul 2, 202422.3022.4522.2322.4220.020.27%74,644