Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
16.98
-0.22 (-1.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.3017.3016.9816.9816.98-1.28%36,792
Feb 20, 202517.2617.2917.1217.2017.200.06%40,583
Feb 19, 202516.9617.1916.9617.1917.191.06%59,251
Feb 18, 202516.9117.0516.9117.0117.010.59%77,464
Feb 14, 202516.9517.0016.8816.9116.91-0.53%35,795
Feb 13, 202516.9317.0216.8817.0017.000.41%22,932
Feb 12, 202516.9517.0316.8316.9316.93-0.59%59,527
Feb 11, 202517.0017.1116.9917.0317.03-0.12%30,608
Feb 10, 202517.0917.2017.0517.0517.05-60,862
Feb 7, 202517.2017.3016.9317.0517.05-0.81%79,524
Feb 6, 202517.2517.3117.1517.1917.19-1.60%66,565
Feb 5, 202517.4917.4917.3517.4717.11-0.11%48,278
Feb 4, 202517.3317.4917.3317.4917.131.10%45,890
Feb 3, 202517.3017.4917.2117.3016.94-1.14%62,575
Jan 31, 202517.6917.6917.4917.5017.140.06%76,484
Jan 30, 202517.9817.9817.4217.4917.13-5.20%181,550
Jan 29, 202518.6018.6018.4018.4518.07-0.81%53,812
Jan 28, 202518.3718.7218.1118.6018.220.70%70,306
Jan 27, 202518.0018.4717.8418.4718.09-0.43%76,556
Jan 24, 202518.6318.6618.4418.5518.17-0.43%35,858
Jan 23, 202518.4518.6518.4518.6318.250.02%42,276
Jan 22, 202518.3018.6318.3018.6318.242.85%125,087
Jan 21, 202518.4618.4618.0418.1117.74-0.33%184,218
Jan 17, 202518.2018.2618.0918.1717.800.94%60,345
Jan 16, 202518.1018.1218.0018.0017.63-0.55%30,628
Jan 15, 202517.9518.1017.9318.1017.732.09%69,852
Jan 14, 202517.7017.8217.5317.7317.37-0.31%46,242
Jan 13, 202517.6917.8017.6117.7917.42-0.19%66,770
Jan 10, 202518.0218.0217.6617.8217.45-1.11%78,319
Jan 8, 202518.0518.1117.9418.0217.65-1.74%37,360
Jan 7, 202518.5918.5918.2818.3417.60-1.08%81,936
Jan 6, 202518.5318.6518.4018.5417.801.20%93,295
Jan 3, 202518.1918.3718.1918.3217.590.49%45,301
Jan 2, 202518.3018.4018.0018.2317.500.28%50,958
Dec 31, 202418.3818.4618.1818.1817.45-1.09%54,619
Dec 30, 202418.3518.5018.2518.3817.64-1.61%45,014
Dec 27, 202418.8018.8018.4018.6817.93-1.06%60,209
Dec 26, 202418.8218.9318.7918.8818.12-0.11%39,953
Dec 24, 202418.7718.9018.7418.9018.140.69%49,750
Dec 23, 202418.7218.8118.6218.7718.020.11%164,090
Dec 20, 202418.5618.9918.4518.7518.000.16%38,266
Dec 19, 202418.8818.9918.7218.7217.97-0.37%41,184
Dec 18, 202419.2819.3018.7818.7918.04-2.64%55,280
Dec 17, 202419.2519.3019.1719.3018.530.84%54,012
Dec 16, 202419.1719.2219.0119.1418.370.21%76,442
Dec 13, 202419.0619.2019.0119.1018.33-0.52%119,316
Dec 12, 202419.0919.2319.0919.2018.43-1.74%62,662
Dec 11, 202419.4419.5419.3519.5418.360.93%84,202
Dec 10, 202419.4019.5219.2319.3618.19-0.26%56,617
Dec 9, 202419.3119.4319.2219.4118.240.57%76,979
Dec 6, 202419.3019.4019.2519.3018.14-60,498
Dec 5, 202419.1519.3119.1519.3018.140.78%65,222
Dec 4, 202419.1719.2319.1519.1518.000.63%54,864
Dec 3, 202419.1019.1018.9919.0317.88-0.37%57,922
Dec 2, 202418.8419.1118.7619.1017.951.38%90,834
Nov 29, 202418.8118.8418.6018.8417.700.11%36,061
Nov 27, 202418.9318.9318.7418.8217.69-0.63%52,156
Nov 26, 202418.7818.9418.7518.9417.801.01%71,874
Nov 25, 202418.6118.7618.6018.7517.621.02%72,237
Nov 22, 202418.4918.6718.4918.5617.44-0.05%46,606
Nov 21, 202418.6718.6918.4018.5717.450.11%37,414
Nov 20, 202418.6418.7018.4018.5517.43-0.86%59,457
Nov 19, 202418.5018.7118.4018.7117.580.43%60,692
Nov 18, 202418.5018.7018.4818.6317.510.16%169,459
Nov 15, 202418.8718.8718.4218.6017.48-2.16%96,054
Nov 14, 202419.0019.0918.8019.0117.86-2.21%53,423
Nov 13, 202419.4219.6019.1819.4417.790.15%156,993
Nov 12, 202419.4019.4119.1319.4117.760.99%120,624
Nov 11, 202419.3519.4319.0919.2217.59-0.57%72,419
Nov 8, 202419.2019.3519.2019.3317.69-72,556
Nov 7, 202419.2119.3319.1919.3317.690.78%50,250
Nov 6, 202419.3119.3118.8519.1817.551.43%58,886
Nov 5, 202418.7818.9518.7818.9117.311.56%23,058
Nov 4, 202418.7518.7718.6018.6217.04-0.48%55,133
Nov 1, 202418.7618.9318.6518.7117.120.59%71,101
Oct 31, 202419.0319.1318.5518.6017.02-4.91%170,249
Oct 30, 202419.6219.7019.5419.5617.900.31%67,057
Oct 29, 202419.2519.5419.2519.5017.850.41%33,273
Oct 28, 202419.5019.5019.3019.4217.770.47%57,255
Oct 25, 202419.2719.4819.1519.3317.69-0.41%40,788
Oct 24, 202419.2819.4119.2819.4117.760.10%29,323
Oct 23, 202419.4819.4819.2719.3917.75-0.05%43,137
Oct 22, 202419.0919.4119.0919.4017.751.15%60,046
Oct 21, 202419.1419.1818.9419.1817.550.21%169,350
Oct 18, 202419.1019.1419.0019.1417.520.37%81,472
Oct 17, 202419.1619.2019.0019.0717.45-2.46%48,322
Oct 16, 202419.6419.6419.2519.5517.43-0.66%77,132
Oct 15, 202419.7219.7219.4619.6817.54-0.10%71,006
Oct 14, 202419.6719.7619.5619.7017.560.97%50,106
Oct 11, 202419.5119.5219.3419.5117.39-0.10%46,384
Oct 10, 202419.5519.5519.3619.5317.41-0.20%40,828
Oct 9, 202419.5519.6019.3419.5717.450.77%32,438
Oct 8, 202419.5519.5519.2019.4217.310.99%27,986
Oct 7, 202419.5619.5619.1319.2317.14-1.13%47,521
Oct 4, 202419.7519.7519.3619.4517.34-26,805
Oct 3, 202419.6219.6219.3719.4517.34-0.26%23,659
Oct 2, 202419.6019.6019.4319.5017.38-0.51%26,989
Oct 1, 202420.0320.0319.5819.6017.47-2.10%38,041
Sep 30, 202420.1520.1519.8520.0217.85-0.05%42,389
Sep 27, 202420.2520.2519.9320.0317.86-0.60%30,777