YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
15.85
-0.44 (-2.71%)
At close: Mar 28, 2025, 4:00 PM
16.06
+0.21 (1.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.21 | 16.23 | 15.82 | 15.85 | 15.85 | -2.71% | 46,626 |
| Mar 27, 2025 | 16.20 | 16.34 | 16.18 | 16.29 | 16.29 | 0.20% | 23,886 |
| Mar 26, 2025 | 16.38 | 16.38 | 16.19 | 16.26 | 16.26 | -0.73% | 30,132 |
| Mar 25, 2025 | 16.26 | 16.40 | 16.26 | 16.38 | 16.38 | 0.68% | 16,017 |
| Mar 24, 2025 | 16.41 | 16.41 | 16.25 | 16.27 | 16.27 | 0.18% | 444,819 |
| Mar 21, 2025 | 16.04 | 16.24 | 16.00 | 16.24 | 16.24 | 0.65% | 10,097 |
| Mar 20, 2025 | 16.01 | 16.28 | 15.99 | 16.14 | 16.14 | 0.09% | 24,407 |
| Mar 19, 2025 | 16.10 | 16.19 | 15.97 | 16.12 | 16.12 | 0.90% | 17,552 |
| Mar 18, 2025 | 16.06 | 16.06 | 15.90 | 15.98 | 15.98 | -1.02% | 9,221 |
| Mar 17, 2025 | 16.20 | 16.22 | 16.01 | 16.14 | 16.14 | 0.25% | 34,120 |
| Mar 14, 2025 | 16.09 | 16.14 | 15.86 | 16.10 | 16.10 | 2.29% | 48,985 |
| Mar 13, 2025 | 15.95 | 15.95 | 15.70 | 15.74 | 15.74 | -0.94% | 27,131 |
| Mar 12, 2025 | 15.93 | 16.12 | 15.75 | 15.89 | 15.89 | 0.63% | 18,781 |
| Mar 11, 2025 | 15.60 | 15.97 | 15.54 | 15.79 | 15.79 | - | 28,851 |
| Mar 10, 2025 | 16.02 | 16.02 | 15.66 | 15.79 | 15.79 | -3.07% | 69,397 |
| Mar 7, 2025 | 16.21 | 16.29 | 15.93 | 16.29 | 16.29 | 0.06% | 55,036 |
| Mar 6, 2025 | 16.29 | 16.42 | 16.21 | 16.28 | 16.28 | -2.86% | 48,164 |
| Mar 5, 2025 | 16.41 | 16.76 | 16.32 | 16.76 | 16.47 | 2.95% | 40,312 |
| Mar 4, 2025 | 16.09 | 16.53 | 16.00 | 16.28 | 16.00 | -0.61% | 58,332 |
| Mar 3, 2025 | 16.62 | 16.62 | 16.20 | 16.38 | 16.10 | -1.38% | 37,730 |
| Feb 28, 2025 | 16.37 | 16.61 | 16.21 | 16.61 | 16.33 | 1.34% | 31,099 |
| Feb 27, 2025 | 16.66 | 16.85 | 16.39 | 16.39 | 16.11 | -1.65% | 43,590 |
| Feb 26, 2025 | 16.64 | 16.82 | 16.46 | 16.67 | 16.38 | -0.15% | 34,973 |
| Feb 25, 2025 | 16.83 | 16.83 | 16.55 | 16.69 | 16.40 | -1.01% | 71,160 |
| Feb 24, 2025 | 17.01 | 17.01 | 16.65 | 16.86 | 16.57 | -0.71% | 85,047 |
| Feb 21, 2025 | 17.30 | 17.30 | 16.98 | 16.98 | 16.69 | -1.28% | 36,792 |
| Feb 20, 2025 | 17.26 | 17.29 | 17.12 | 17.20 | 16.91 | 0.06% | 40,583 |
| Feb 19, 2025 | 16.96 | 17.19 | 16.96 | 17.19 | 16.90 | 1.06% | 59,251 |
| Feb 18, 2025 | 16.91 | 17.05 | 16.91 | 17.01 | 16.72 | 0.59% | 77,464 |
| Feb 14, 2025 | 16.95 | 17.00 | 16.88 | 16.91 | 16.62 | -0.53% | 35,795 |
| Feb 13, 2025 | 16.93 | 17.02 | 16.88 | 17.00 | 16.71 | 0.41% | 22,932 |
| Feb 12, 2025 | 16.95 | 17.03 | 16.83 | 16.93 | 16.64 | -0.59% | 59,527 |
| Feb 11, 2025 | 17.00 | 17.11 | 16.99 | 17.03 | 16.74 | -0.12% | 30,608 |
| Feb 10, 2025 | 17.09 | 17.20 | 17.05 | 17.05 | 16.76 | - | 60,862 |
| Feb 7, 2025 | 17.20 | 17.30 | 16.93 | 17.05 | 16.76 | -0.81% | 79,524 |
| Feb 6, 2025 | 17.25 | 17.31 | 17.15 | 17.19 | 16.90 | -1.60% | 66,565 |
| Feb 5, 2025 | 17.49 | 17.49 | 17.35 | 17.47 | 16.82 | -0.11% | 48,278 |
| Feb 4, 2025 | 17.33 | 17.49 | 17.33 | 17.49 | 16.84 | 1.10% | 45,890 |
| Feb 3, 2025 | 17.30 | 17.49 | 17.21 | 17.30 | 16.65 | -1.14% | 62,575 |
| Jan 31, 2025 | 17.69 | 17.69 | 17.49 | 17.50 | 16.85 | 0.06% | 76,484 |
| Jan 30, 2025 | 17.98 | 17.98 | 17.42 | 17.49 | 16.84 | -5.20% | 181,550 |
| Jan 29, 2025 | 18.60 | 18.60 | 18.40 | 18.45 | 17.76 | -0.81% | 53,812 |
| Jan 28, 2025 | 18.37 | 18.72 | 18.11 | 18.60 | 17.90 | 0.70% | 70,306 |
| Jan 27, 2025 | 18.00 | 18.47 | 17.84 | 18.47 | 17.78 | -0.43% | 76,556 |
| Jan 24, 2025 | 18.63 | 18.66 | 18.44 | 18.55 | 17.86 | -0.43% | 35,858 |
| Jan 23, 2025 | 18.45 | 18.65 | 18.45 | 18.63 | 17.93 | 0.02% | 42,276 |
| Jan 22, 2025 | 18.30 | 18.63 | 18.30 | 18.63 | 17.93 | 2.85% | 125,087 |
| Jan 21, 2025 | 18.46 | 18.46 | 18.04 | 18.11 | 17.43 | -0.33% | 184,218 |
| Jan 17, 2025 | 18.20 | 18.26 | 18.09 | 18.17 | 17.49 | 0.94% | 60,345 |
| Jan 16, 2025 | 18.10 | 18.12 | 18.00 | 18.00 | 17.33 | -0.55% | 30,628 |