YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
17.03
+0.01 (0.06%)
At close: May 9, 2025, 4:00 PM
17.03
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.02 | 17.09 | 16.95 | 17.03 | 17.03 | 0.06% | 29,393 |
| May 8, 2025 | 17.00 | 17.13 | 16.93 | 17.02 | 17.02 | 1.37% | 42,207 |
| May 7, 2025 | 16.79 | 16.93 | 16.77 | 16.79 | 16.79 | -0.37% | 36,908 |
| May 6, 2025 | 16.78 | 16.94 | 16.78 | 16.85 | 16.85 | -0.22% | 29,962 |
| May 5, 2025 | 16.68 | 16.97 | 16.68 | 16.89 | 16.89 | 0.48% | 38,683 |
| May 2, 2025 | 16.60 | 16.95 | 16.60 | 16.81 | 16.81 | 1.76% | 97,205 |
| May 1, 2025 | 16.61 | 16.92 | 16.46 | 16.52 | 16.52 | 1.79% | 158,990 |
| Apr 30, 2025 | 16.21 | 16.31 | 15.90 | 16.23 | 15.73 | 0.12% | 83,037 |
| Apr 29, 2025 | 16.17 | 16.23 | 16.09 | 16.21 | 15.71 | 0.56% | 39,441 |
| Apr 28, 2025 | 16.10 | 16.15 | 15.92 | 16.12 | 15.62 | 0.12% | 26,514 |
| Apr 25, 2025 | 15.93 | 16.10 | 15.88 | 16.10 | 15.60 | 1.00% | 55,167 |
| Apr 24, 2025 | 15.52 | 15.95 | 15.52 | 15.94 | 15.45 | 2.91% | 48,951 |
| Apr 23, 2025 | 15.60 | 15.69 | 15.45 | 15.49 | 15.01 | 1.64% | 36,751 |
| Apr 22, 2025 | 15.16 | 15.26 | 14.94 | 15.24 | 14.77 | 2.42% | 22,352 |
| Apr 21, 2025 | 15.07 | 15.20 | 14.80 | 14.88 | 14.42 | -2.34% | 388,658 |
| Apr 17, 2025 | 15.37 | 15.45 | 15.24 | 15.24 | 14.77 | -0.87% | 20,927 |
| Apr 16, 2025 | 15.70 | 15.78 | 15.25 | 15.37 | 14.90 | -3.64% | 16,613 |
| Apr 15, 2025 | 15.94 | 16.14 | 15.88 | 15.95 | 15.46 | -0.50% | 15,130 |
| Apr 14, 2025 | 16.18 | 16.19 | 15.89 | 16.03 | 15.54 | 0.50% | 35,613 |
| Apr 11, 2025 | 15.71 | 15.98 | 15.71 | 15.95 | 15.46 | 1.60% | 52,403 |
| Apr 10, 2025 | 15.64 | 15.79 | 15.30 | 15.70 | 15.22 | -1.02% | 13,806 |
| Apr 9, 2025 | 14.93 | 15.97 | 14.85 | 15.86 | 15.37 | 7.74% | 110,839 |
| Apr 8, 2025 | 15.32 | 15.47 | 14.56 | 14.72 | 14.27 | -0.20% | 49,832 |
| Apr 7, 2025 | 14.45 | 15.21 | 14.30 | 14.75 | 14.30 | -0.61% | 89,965 |
| Apr 4, 2025 | 14.98 | 15.39 | 14.84 | 14.84 | 14.38 | -3.39% | 128,510 |
| Apr 3, 2025 | 15.41 | 15.57 | 15.20 | 15.36 | 14.89 | -4.30% | 50,749 |
| Apr 2, 2025 | 15.90 | 16.12 | 15.82 | 16.05 | 15.22 | - | 31,727 |
| Apr 1, 2025 | 15.70 | 16.05 | 15.70 | 16.05 | 15.22 | 2.23% | 25,177 |
| Mar 31, 2025 | 15.74 | 15.77 | 15.48 | 15.70 | 14.89 | -0.95% | 24,807 |
| Mar 28, 2025 | 16.21 | 16.23 | 15.82 | 15.85 | 15.04 | -2.71% | 46,626 |
| Mar 27, 2025 | 16.20 | 16.34 | 16.18 | 16.29 | 15.45 | 0.20% | 23,886 |
| Mar 26, 2025 | 16.38 | 16.38 | 16.19 | 16.26 | 15.42 | -0.73% | 30,132 |
| Mar 25, 2025 | 16.26 | 16.40 | 16.26 | 16.38 | 15.54 | 0.68% | 16,017 |
| Mar 24, 2025 | 16.41 | 16.41 | 16.25 | 16.27 | 15.43 | 0.18% | 444,819 |
| Mar 21, 2025 | 16.04 | 16.24 | 16.00 | 16.24 | 15.41 | 0.65% | 10,097 |
| Mar 20, 2025 | 16.01 | 16.28 | 15.99 | 16.14 | 15.31 | 0.09% | 24,407 |
| Mar 19, 2025 | 16.10 | 16.19 | 15.97 | 16.12 | 15.29 | 0.90% | 17,552 |
| Mar 18, 2025 | 16.06 | 16.06 | 15.90 | 15.98 | 15.15 | -1.02% | 9,221 |
| Mar 17, 2025 | 16.20 | 16.22 | 16.01 | 16.14 | 15.31 | 0.25% | 34,120 |
| Mar 14, 2025 | 16.09 | 16.14 | 15.86 | 16.10 | 15.27 | 2.29% | 48,985 |
| Mar 13, 2025 | 15.95 | 15.95 | 15.70 | 15.74 | 14.93 | -0.94% | 27,131 |
| Mar 12, 2025 | 15.93 | 16.12 | 15.75 | 15.89 | 15.07 | 0.63% | 18,781 |
| Mar 11, 2025 | 15.60 | 15.97 | 15.54 | 15.79 | 14.98 | - | 28,851 |
| Mar 10, 2025 | 16.02 | 16.02 | 15.66 | 15.79 | 14.98 | -3.07% | 69,397 |
| Mar 7, 2025 | 16.21 | 16.29 | 15.93 | 16.29 | 15.45 | 0.06% | 55,036 |
| Mar 6, 2025 | 16.29 | 16.42 | 16.21 | 16.28 | 15.44 | -2.86% | 48,164 |
| Mar 5, 2025 | 16.41 | 16.76 | 16.32 | 16.76 | 15.63 | 2.95% | 40,312 |
| Mar 4, 2025 | 16.09 | 16.53 | 16.00 | 16.28 | 15.18 | -0.61% | 58,332 |
| Mar 3, 2025 | 16.62 | 16.62 | 16.20 | 16.38 | 15.27 | -1.38% | 37,730 |
| Feb 28, 2025 | 16.37 | 16.61 | 16.21 | 16.61 | 15.49 | 1.34% | 31,099 |