YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
15.37
0.00 (0.00%)
At close: Apr 16, 2025, 4:00 PM
15.37
0.00 (0.00%)
After-hours: Apr 17, 2025, 5:27 AM EDT
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.37 | 15.45 | 15.24 | 15.24 | 15.24 | -0.87% | 20,914 |
| Apr 16, 2025 | 15.70 | 15.78 | 15.25 | 15.37 | 15.37 | -3.64% | 16,613 |
| Apr 15, 2025 | 15.94 | 16.14 | 15.88 | 15.95 | 15.95 | -0.50% | 15,130 |
| Apr 14, 2025 | 16.18 | 16.19 | 15.89 | 16.03 | 16.03 | 0.50% | 35,613 |
| Apr 11, 2025 | 15.71 | 15.98 | 15.71 | 15.95 | 15.95 | 1.60% | 52,403 |
| Apr 10, 2025 | 15.64 | 15.79 | 15.30 | 15.70 | 15.70 | -1.02% | 13,806 |
| Apr 9, 2025 | 14.93 | 15.97 | 14.85 | 15.86 | 15.86 | 7.74% | 110,839 |
| Apr 8, 2025 | 15.32 | 15.47 | 14.56 | 14.72 | 14.72 | -0.20% | 49,832 |
| Apr 7, 2025 | 14.45 | 15.21 | 14.30 | 14.75 | 14.75 | -0.61% | 89,965 |
| Apr 4, 2025 | 14.98 | 15.39 | 14.84 | 14.84 | 14.84 | -3.39% | 128,510 |
| Apr 3, 2025 | 15.41 | 15.57 | 15.20 | 15.36 | 15.36 | -4.30% | 50,749 |
| Apr 2, 2025 | 15.90 | 16.12 | 15.82 | 16.05 | 15.71 | - | 31,727 |
| Apr 1, 2025 | 15.70 | 16.05 | 15.70 | 16.05 | 15.71 | 2.23% | 25,177 |
| Mar 31, 2025 | 15.74 | 15.77 | 15.48 | 15.70 | 15.37 | -0.95% | 24,807 |
| Mar 28, 2025 | 16.21 | 16.23 | 15.82 | 15.85 | 15.51 | -2.71% | 46,626 |
| Mar 27, 2025 | 16.20 | 16.34 | 16.18 | 16.29 | 15.95 | 0.20% | 23,886 |
| Mar 26, 2025 | 16.38 | 16.38 | 16.19 | 16.26 | 15.91 | -0.73% | 30,132 |
| Mar 25, 2025 | 16.26 | 16.40 | 16.26 | 16.38 | 16.03 | 0.68% | 16,017 |
| Mar 24, 2025 | 16.41 | 16.41 | 16.25 | 16.27 | 15.92 | 0.18% | 444,819 |
| Mar 21, 2025 | 16.04 | 16.24 | 16.00 | 16.24 | 15.90 | 0.65% | 10,097 |
| Mar 20, 2025 | 16.01 | 16.28 | 15.99 | 16.14 | 15.79 | 0.09% | 24,407 |
| Mar 19, 2025 | 16.10 | 16.19 | 15.97 | 16.12 | 15.78 | 0.90% | 17,552 |
| Mar 18, 2025 | 16.06 | 16.06 | 15.90 | 15.98 | 15.64 | -1.02% | 9,221 |
| Mar 17, 2025 | 16.20 | 16.22 | 16.01 | 16.14 | 15.80 | 0.25% | 34,120 |
| Mar 14, 2025 | 16.09 | 16.14 | 15.86 | 16.10 | 15.76 | 2.29% | 48,985 |
| Mar 13, 2025 | 15.95 | 15.95 | 15.70 | 15.74 | 15.41 | -0.94% | 27,131 |
| Mar 12, 2025 | 15.93 | 16.12 | 15.75 | 15.89 | 15.55 | 0.63% | 18,781 |
| Mar 11, 2025 | 15.60 | 15.97 | 15.54 | 15.79 | 15.45 | - | 28,851 |
| Mar 10, 2025 | 16.02 | 16.02 | 15.66 | 15.79 | 15.45 | -3.07% | 69,397 |
| Mar 7, 2025 | 16.21 | 16.29 | 15.93 | 16.29 | 15.94 | 0.06% | 55,036 |
| Mar 6, 2025 | 16.29 | 16.42 | 16.21 | 16.28 | 15.93 | -2.86% | 48,164 |
| Mar 5, 2025 | 16.41 | 16.76 | 16.32 | 16.76 | 16.12 | 2.95% | 40,312 |
| Mar 4, 2025 | 16.09 | 16.53 | 16.00 | 16.28 | 15.66 | -0.61% | 58,332 |
| Mar 3, 2025 | 16.62 | 16.62 | 16.20 | 16.38 | 15.76 | -1.38% | 37,730 |
| Feb 28, 2025 | 16.37 | 16.61 | 16.21 | 16.61 | 15.98 | 1.34% | 31,099 |
| Feb 27, 2025 | 16.66 | 16.85 | 16.39 | 16.39 | 15.77 | -1.65% | 43,590 |
| Feb 26, 2025 | 16.64 | 16.82 | 16.46 | 16.67 | 16.03 | -0.15% | 34,973 |
| Feb 25, 2025 | 16.83 | 16.83 | 16.55 | 16.69 | 16.06 | -1.01% | 71,160 |
| Feb 24, 2025 | 17.01 | 17.01 | 16.65 | 16.86 | 16.22 | -0.71% | 85,047 |
| Feb 21, 2025 | 17.30 | 17.30 | 16.98 | 16.98 | 16.33 | -1.28% | 36,792 |
| Feb 20, 2025 | 17.26 | 17.29 | 17.12 | 17.20 | 16.55 | 0.06% | 40,583 |
| Feb 19, 2025 | 16.96 | 17.19 | 16.96 | 17.19 | 16.54 | 1.06% | 59,251 |
| Feb 18, 2025 | 16.91 | 17.05 | 16.91 | 17.01 | 16.36 | 0.59% | 77,464 |
| Feb 14, 2025 | 16.95 | 17.00 | 16.88 | 16.91 | 16.27 | -0.53% | 35,795 |
| Feb 13, 2025 | 16.93 | 17.02 | 16.88 | 17.00 | 16.35 | 0.41% | 22,932 |
| Feb 12, 2025 | 16.95 | 17.03 | 16.83 | 16.93 | 16.29 | -0.59% | 59,527 |
| Feb 11, 2025 | 17.00 | 17.11 | 16.99 | 17.03 | 16.38 | -0.12% | 30,608 |
| Feb 10, 2025 | 17.09 | 17.20 | 17.05 | 17.05 | 16.40 | - | 60,862 |
| Feb 7, 2025 | 17.20 | 17.30 | 16.93 | 17.05 | 16.40 | -0.81% | 79,524 |
| Feb 6, 2025 | 17.25 | 17.31 | 17.15 | 17.19 | 16.54 | -1.60% | 66,565 |