Skip to main content
logo
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
17.50
+0.11 (0.63%)
Sep 4, 2025, 4:00 PM - Market closed

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202517.3517.5017.3517.5017.500.63%50,301
Sep 3, 202517.3917.4517.3217.3917.390.40%46,471
Sep 2, 202517.2317.4017.1417.3217.32-0.63%60,974
Aug 29, 202517.5017.5017.3317.4317.43-0.63%53,302
Aug 28, 202517.4317.5417.3817.5417.540.80%116,590
Aug 27, 202517.2317.4217.1917.4017.400.93%89,367
Aug 26, 202517.3217.3417.1317.2417.24-0.46%163,002
Aug 25, 202517.3917.4317.3217.3217.32-0.40%76,695
Aug 22, 202517.3017.4917.2317.3917.390.75%100,826
Aug 21, 202517.2317.3817.2217.2617.26-1.88%90,502
Aug 20, 202517.7617.7917.5817.5917.27-1.01%113,390
Aug 19, 202517.9717.9717.7117.7717.45-1.06%114,162
Aug 18, 202518.1518.1817.9117.9617.64-0.77%346,888
Aug 15, 202518.1918.2718.0818.1017.77-0.55%53,760
Aug 14, 202518.1418.2518.1018.2017.870.44%54,273
Aug 13, 202518.4118.4518.0618.1217.79-1.09%82,830
Aug 12, 202518.2018.4018.1618.3217.990.94%48,699
Aug 11, 202518.1618.2918.0618.1517.82-0.06%72,630
Aug 8, 202518.1518.1818.0418.1617.830.67%55,146
Aug 7, 202518.2818.3417.9818.0417.71-0.88%96,890
Aug 6, 202518.3518.3818.1718.2017.87-0.44%41,480
Aug 5, 202518.5818.5818.2718.2817.95-1.35%58,108
Aug 4, 202518.2018.5818.2018.5318.202.32%99,034
Aug 1, 202518.4218.4218.0218.1117.78-1.58%73,483
Jul 31, 202518.7518.7518.4018.4018.072.85%140,575
Jul 30, 202517.8917.8917.7817.8917.570.39%73,516
Jul 29, 202517.8817.9417.8117.8217.50-0.22%65,960
Jul 28, 202517.9417.9417.7817.8617.54-0.11%105,240
Jul 25, 202517.8417.9817.8017.8817.560.11%133,467
Jul 24, 202517.7217.8817.7017.8617.54-1.11%66,133
Jul 23, 202518.1118.1117.9218.0617.33-0.28%109,055
Jul 22, 202518.2018.2118.0518.1117.38-0.77%87,289
Jul 21, 202518.1118.3018.0818.2517.51-0.11%271,804
Jul 18, 202518.3018.3018.1618.2717.530.05%64,857
Jul 17, 202518.0818.2618.0818.2617.520.83%77,890
Jul 16, 202518.0518.1317.9318.1117.380.17%91,380
Jul 15, 202518.0018.1217.9518.0817.350.50%49,677
Jul 14, 202517.9518.0017.9217.9917.270.28%50,704
Jul 11, 202517.8017.9917.8017.9417.220.17%30,020
Jul 10, 202517.9717.9717.8617.9117.19-0.33%39,078
Jul 9, 202517.9318.0017.9117.9717.250.84%48,053
Jul 8, 202517.8317.8517.7617.8217.10-0.17%34,342
Jul 7, 202517.8417.8517.7617.8517.130.01%59,928
Jul 3, 202517.7017.8717.7017.8517.131.36%48,544
Jul 2, 202517.5417.7017.5417.6116.90-0.40%42,748
Jul 1, 202517.8117.8517.6517.6816.97-0.84%52,520
Jun 30, 202517.8017.8817.7617.8317.110.33%65,986
Jun 27, 202517.8017.8717.6317.7717.060.01%95,697
Jun 26, 202517.7517.8017.6917.7717.05-2.36%122,127
Jun 25, 202518.1718.2218.1218.2017.000.17%80,123