YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
15.46
-0.07 (-0.45%)
Dec 12, 2025, 2:30 PM EST - Market open
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 15.35 | 15.60 | 15.35 | 15.53 | 15.53 | 0.19% | 58,226 |
| Dec 10, 2025 | 15.64 | 15.64 | 15.39 | 15.50 | 15.42 | -1.96% | 86,037 |
| Dec 9, 2025 | 15.72 | 15.84 | 15.72 | 15.81 | 15.73 | -0.13% | 42,058 |
| Dec 8, 2025 | 15.63 | 15.83 | 15.63 | 15.83 | 15.75 | 1.54% | 69,979 |
| Dec 5, 2025 | 15.50 | 15.60 | 15.49 | 15.59 | 15.51 | 0.13% | 101,648 |
| Dec 4, 2025 | 15.50 | 15.57 | 15.42 | 15.57 | 15.49 | -0.26% | 55,747 |
| Dec 3, 2025 | 15.57 | 15.78 | 15.54 | 15.61 | 15.36 | -1.89% | 118,398 |
| Dec 2, 2025 | 15.87 | 16.02 | 15.85 | 15.91 | 15.65 | 0.38% | 51,187 |
| Dec 1, 2025 | 15.86 | 15.93 | 15.81 | 15.85 | 15.60 | -0.75% | 66,988 |
| Nov 28, 2025 | 15.75 | 16.00 | 15.75 | 15.97 | 15.71 | 0.33% | 48,961 |
| Nov 26, 2025 | 15.76 | 16.00 | 15.76 | 15.92 | 15.58 | 1.51% | 126,450 |
| Nov 25, 2025 | 15.66 | 15.74 | 15.33 | 15.68 | 15.35 | 0.13% | 54,132 |
| Nov 24, 2025 | 15.61 | 15.67 | 15.44 | 15.66 | 15.33 | 0.97% | 387,148 |
| Nov 21, 2025 | 15.72 | 15.73 | 15.42 | 15.51 | 15.19 | -1.15% | 166,266 |
| Nov 20, 2025 | 16.14 | 16.15 | 15.63 | 15.69 | 15.36 | -2.61% | 142,352 |
| Nov 19, 2025 | 16.17 | 16.35 | 15.97 | 16.11 | 15.61 | -0.98% | 63,139 |
| Nov 18, 2025 | 16.38 | 16.52 | 16.09 | 16.27 | 15.77 | -2.57% | 83,192 |
| Nov 17, 2025 | 16.70 | 16.83 | 16.64 | 16.70 | 16.18 | -0.48% | 64,996 |
| Nov 14, 2025 | 16.41 | 16.82 | 16.41 | 16.78 | 16.26 | 0.90% | 52,733 |
| Nov 13, 2025 | 16.82 | 16.82 | 16.56 | 16.63 | 16.12 | -1.48% | 33,094 |
| Nov 12, 2025 | 16.91 | 16.91 | 16.60 | 16.88 | 16.26 | 0.24% | 58,743 |
| Nov 11, 2025 | 16.74 | 16.85 | 16.67 | 16.84 | 16.22 | 0.36% | 38,700 |
| Nov 10, 2025 | 16.60 | 16.78 | 16.59 | 16.78 | 16.16 | 1.88% | 71,311 |
| Nov 7, 2025 | 16.47 | 16.54 | 16.36 | 16.47 | 15.86 | -0.36% | 102,661 |
| Nov 6, 2025 | 16.79 | 16.79 | 16.48 | 16.53 | 15.92 | -2.02% | 67,263 |
| Nov 5, 2025 | 17.10 | 17.16 | 16.87 | 16.87 | 16.15 | -1.63% | 117,894 |
| Nov 4, 2025 | 17.06 | 17.17 | 16.95 | 17.15 | 16.42 | -0.17% | 50,626 |
| Nov 3, 2025 | 17.23 | 17.42 | 17.15 | 17.18 | 16.45 | 0.06% | 93,700 |
| Oct 31, 2025 | 17.49 | 17.49 | 17.11 | 17.17 | 16.44 | -1.55% | 95,181 |
| Oct 30, 2025 | 17.45 | 17.60 | 17.33 | 17.44 | 16.70 | -2.41% | 117,126 |
| Oct 29, 2025 | 17.94 | 17.94 | 17.73 | 17.87 | 17.00 | - | 106,626 |
| Oct 28, 2025 | 18.03 | 18.10 | 17.81 | 17.87 | 17.00 | 1.53% | 112,382 |
| Oct 27, 2025 | 17.50 | 17.66 | 17.50 | 17.60 | 16.74 | 1.44% | 61,939 |
| Oct 24, 2025 | 17.37 | 17.40 | 17.30 | 17.35 | 16.51 | 0.23% | 51,021 |
| Oct 23, 2025 | 17.36 | 17.36 | 17.29 | 17.31 | 16.47 | -0.40% | 81,209 |
| Oct 22, 2025 | 17.39 | 17.45 | 17.31 | 17.38 | 16.46 | 0.40% | 43,521 |
| Oct 21, 2025 | 17.30 | 17.31 | 17.18 | 17.31 | 16.40 | 0.64% | 58,323 |
| Oct 20, 2025 | 17.22 | 17.29 | 17.17 | 17.20 | 16.29 | 0.29% | 540,341 |
| Oct 17, 2025 | 16.99 | 17.21 | 16.96 | 17.15 | 16.25 | 0.23% | 67,648 |
| Oct 16, 2025 | 17.15 | 17.24 | 17.00 | 17.11 | 16.21 | -1.78% | 50,824 |
| Oct 15, 2025 | 17.49 | 17.52 | 17.32 | 17.42 | 16.24 | -0.06% | 61,952 |
| Oct 14, 2025 | 17.17 | 17.46 | 17.13 | 17.43 | 16.25 | -0.06% | 53,715 |
| Oct 13, 2025 | 17.48 | 17.48 | 17.36 | 17.44 | 16.26 | 0.63% | 66,809 |
| Oct 10, 2025 | 17.60 | 17.64 | 17.29 | 17.33 | 16.16 | -1.42% | 64,075 |
| Oct 9, 2025 | 17.64 | 17.64 | 17.51 | 17.58 | 16.39 | -0.57% | 34,613 |
| Oct 8, 2025 | 17.65 | 17.69 | 17.63 | 17.68 | 16.49 | 0.57% | 42,713 |
| Oct 7, 2025 | 17.70 | 17.73 | 17.57 | 17.58 | 16.39 | -1.07% | 62,372 |
| Oct 6, 2025 | 17.50 | 17.79 | 17.50 | 17.77 | 16.57 | 1.54% | 120,610 |
| Oct 3, 2025 | 17.44 | 17.52 | 17.42 | 17.50 | 16.32 | 0.63% | 75,800 |
| Oct 2, 2025 | 17.40 | 17.49 | 17.32 | 17.39 | 16.22 | -0.45% | 58,874 |