Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
17.86
-0.01 (-0.06%)
At close: Jun 20, 2025, 4:00 PM
17.81
-0.05 (-0.28%)
After-hours: Jun 20, 2025, 8:00 PM EDT

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202517.8817.9317.8017.8617.86-0.06%47,987
Jun 18, 202517.7617.8717.7417.8717.870.34%26,825
Jun 17, 202517.7417.8217.7217.8117.810.17%33,757
Jun 16, 202517.6517.8617.6517.7817.780.45%27,338
Jun 13, 202517.6917.7617.6517.7017.70-0.11%25,205
Jun 12, 202517.6017.7717.5817.7217.720.57%43,367
Jun 11, 202517.5417.6617.5017.6217.620.69%28,076
Jun 10, 202517.5017.5417.4117.5017.50-0.46%35,450
Jun 9, 202517.4317.5817.4317.5817.580.69%39,189
Jun 6, 202517.5017.5517.4317.4617.46-0.06%114,372
Jun 5, 202517.4417.5017.3817.4717.470.41%25,969
Jun 4, 202517.4417.4417.3717.4017.400.12%35,191
Jun 3, 202517.3017.3917.2917.3817.380.46%19,880
Jun 2, 202517.2517.3017.1917.3017.300.46%55,706
May 30, 202517.2817.2817.1517.2217.22-82,485
May 29, 202517.2417.2417.1317.2217.22-2.77%61,216
May 28, 202517.8517.8517.6817.7117.16-0.51%66,336
May 27, 202517.6617.8017.6517.8017.251.83%78,206
May 23, 202517.5917.5917.3617.4816.94-0.74%28,095
May 22, 202517.6117.6617.5617.6117.070.57%28,270
May 21, 202517.5917.6317.4717.5116.97-0.74%41,266
May 20, 202517.5817.6417.5117.6417.090.28%20,832
May 19, 202517.4617.6517.4617.5917.050.06%123,847
May 16, 202517.5517.5817.3317.5817.040.74%47,455
May 15, 202517.3217.5817.3217.4516.91-80,106
May 14, 202517.2817.4617.2817.4516.910.93%31,379
May 13, 202517.3217.3917.1617.2916.76-0.14%37,267
May 12, 202517.3017.3217.0917.3116.781.67%47,262
May 9, 202517.0217.0916.9517.0316.500.06%29,451
May 8, 202517.0017.1316.9317.0216.491.37%42,207
May 7, 202516.7916.9316.7716.7916.27-0.37%36,908
May 6, 202516.7816.9416.7816.8516.33-0.22%29,962
May 5, 202516.6816.9716.6816.8916.370.48%38,683
May 2, 202516.6016.9516.6016.8116.291.76%97,205
May 1, 202516.6116.9216.4616.5216.011.79%158,990
Apr 30, 202516.2116.3115.9016.2315.240.12%83,037
Apr 29, 202516.1716.2316.0916.2115.220.56%39,441
Apr 28, 202516.1016.1515.9216.1215.140.12%26,514
Apr 25, 202515.9316.1015.8816.1015.121.00%55,167
Apr 24, 202515.5215.9515.5215.9414.972.91%48,951
Apr 23, 202515.6015.6915.4515.4914.551.64%36,751
Apr 22, 202515.1615.2614.9415.2414.312.42%22,352
Apr 21, 202515.0715.2014.8014.8813.98-2.34%388,658
Apr 17, 202515.3715.4515.2415.2414.31-0.87%20,927
Apr 16, 202515.7015.7815.2515.3714.44-3.64%16,613
Apr 15, 202515.9416.1415.8815.9514.98-0.50%15,130
Apr 14, 202516.1816.1915.8916.0315.060.50%35,613
Apr 11, 202515.7115.9815.7115.9514.981.60%52,403
Apr 10, 202515.6415.7915.3015.7014.74-1.02%13,806
Apr 9, 202514.9315.9714.8515.8614.907.74%110,839