Skip to main content
logo
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
17.20
+0.05 (0.29%)
At close: Oct 20, 2025, 4:00 PM EDT
17.20
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:10 PM EDT

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202517.2217.2917.1717.28-0.76%102,023
Oct 17, 202516.9917.2116.9617.1517.150.23%67,648
Oct 16, 202517.1517.2417.0017.1117.11-1.78%50,824
Oct 15, 202517.4917.5217.3217.4217.15-0.06%61,952
Oct 14, 202517.1717.4617.1317.4317.16-0.06%53,715
Oct 13, 202517.4817.4817.3617.4417.170.63%66,809
Oct 10, 202517.6017.6417.2917.3317.06-1.42%64,075
Oct 9, 202517.6417.6417.5117.5817.31-0.57%34,613
Oct 8, 202517.6517.6917.6317.6817.400.57%42,713
Oct 7, 202517.7017.7317.5717.5817.31-1.07%62,372
Oct 6, 202517.5017.7917.5017.7717.491.54%120,610
Oct 3, 202517.4417.5217.4217.5017.230.63%75,800
Oct 2, 202517.4017.4917.3217.3917.12-0.45%58,874
Oct 1, 202517.3517.4817.3217.4717.200.28%36,807
Sep 30, 202517.3117.4417.2717.4217.150.40%44,273
Sep 29, 202517.3017.4117.2717.3517.080.46%64,236
Sep 26, 202517.2017.3217.1617.2717.000.70%21,510
Sep 25, 202517.1817.2517.1317.1516.88-0.81%81,791
Sep 24, 202517.2417.2917.1817.2917.020.23%55,733
Sep 23, 202517.3117.3217.1517.2516.98-0.35%88,256
Sep 22, 202517.1617.3617.1617.3117.04-0.69%488,944
Sep 19, 202517.2117.4417.1017.4317.161.81%171,171
Sep 18, 202517.2017.2517.1217.1216.85-2.00%139,582
Sep 17, 202517.4917.5217.3817.4716.890.06%85,472
Sep 16, 202517.6217.6217.4517.4616.88-0.80%69,045
Sep 15, 202517.4617.6017.4017.6017.011.09%108,688
Sep 12, 202517.3417.4917.3317.4116.830.69%293,559
Sep 11, 202517.3817.3817.2117.2916.710.17%77,278
Sep 10, 202517.3517.3517.1917.2616.680.58%35,074
Sep 9, 202517.2417.2717.1617.1616.59-31,536
Sep 8, 202517.0717.2417.0717.1616.590.70%39,385
Sep 5, 202517.5217.5217.0117.0416.47-2.63%79,505
Sep 4, 202517.3517.5017.3517.5016.910.63%50,972
Sep 3, 202517.3917.4517.3217.3916.810.40%46,471
Sep 2, 202517.2317.4017.1417.3216.74-0.63%60,974
Aug 29, 202517.5017.5017.3317.4316.85-0.63%53,302
Aug 28, 202517.4317.5417.3817.5416.950.80%116,590
Aug 27, 202517.2317.4217.1917.4016.820.93%89,367
Aug 26, 202517.3217.3417.1317.2416.66-0.46%163,002
Aug 25, 202517.3917.4317.3217.3216.74-0.40%76,695
Aug 22, 202517.3017.4917.2317.3916.810.75%100,826
Aug 21, 202517.2317.3817.2217.2616.68-1.88%90,502
Aug 20, 202517.7617.7917.5817.5916.69-1.01%113,390
Aug 19, 202517.9717.9717.7117.7716.87-1.06%114,162
Aug 18, 202518.1518.1817.9117.9617.05-0.77%346,888
Aug 15, 202518.1918.2718.0818.1017.18-0.55%53,760
Aug 14, 202518.1418.2518.1018.2017.270.44%54,273
Aug 13, 202518.4118.4518.0618.1217.20-1.09%82,830
Aug 12, 202518.2018.4018.1618.3217.390.94%48,699
Aug 11, 202518.1618.2918.0618.1517.23-0.06%72,630