YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
13.23
+0.09 (0.68%)
At close: Feb 4, 2026, 4:00 PM EST
13.13
-0.10 (-0.76%)
After-hours: Feb 4, 2026, 8:00 PM EST
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 13.14 | 13.37 | 13.10 | 13.23 | 13.23 | 0.68% | 99,760 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.09 | 13.14 | 13.14 | -2.98% | 119,198 |
| Feb 2, 2026 | 13.69 | 13.72 | 13.51 | 13.55 | 13.55 | -0.84% | 86,065 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.62 | 13.66 | 13.66 | -1.37% | 179,532 |
| Jan 29, 2026 | 14.09 | 14.09 | 13.48 | 13.85 | 13.85 | -8.70% | 293,773 |
| Jan 28, 2026 | 15.18 | 15.20 | 15.05 | 15.17 | 15.11 | 0.26% | 68,244 |
| Jan 27, 2026 | 14.98 | 15.17 | 14.98 | 15.13 | 15.07 | 2.16% | 54,492 |
| Jan 26, 2026 | 14.66 | 14.93 | 14.61 | 14.81 | 14.75 | 1.02% | 58,517 |
| Jan 23, 2026 | 14.31 | 14.82 | 14.31 | 14.66 | 14.60 | 2.88% | 61,445 |
| Jan 22, 2026 | 14.16 | 14.32 | 14.10 | 14.25 | 14.19 | 0.99% | 98,191 |
| Jan 21, 2026 | 14.38 | 14.38 | 13.98 | 14.11 | 13.99 | -2.35% | 170,618 |
| Jan 20, 2026 | 14.42 | 14.50 | 14.29 | 14.45 | 14.33 | -0.69% | 238,578 |
| Jan 16, 2026 | 14.50 | 14.64 | 14.50 | 14.55 | 14.43 | -0.07% | 77,168 |
| Jan 15, 2026 | 14.59 | 14.63 | 14.47 | 14.56 | 14.44 | -1.15% | 120,461 |
| Jan 14, 2026 | 14.82 | 14.89 | 14.55 | 14.73 | 14.55 | -1.73% | 107,418 |
| Jan 13, 2026 | 15.01 | 15.05 | 14.84 | 14.99 | 14.81 | -0.73% | 86,046 |
| Jan 12, 2026 | 15.07 | 15.21 | 15.02 | 15.10 | 14.91 | -0.26% | 100,641 |
| Jan 9, 2026 | 15.06 | 15.19 | 15.00 | 15.14 | 14.95 | -0.13% | 66,418 |
| Jan 8, 2026 | 15.26 | 15.26 | 15.10 | 15.16 | 14.97 | -1.43% | 41,772 |
| Jan 7, 2026 | 15.22 | 15.50 | 15.22 | 15.38 | 15.14 | 1.32% | 141,710 |
| Jan 6, 2026 | 15.08 | 15.21 | 14.98 | 15.18 | 14.94 | 1.00% | 42,979 |
| Jan 5, 2026 | 15.07 | 15.15 | 14.97 | 15.03 | 14.79 | -0.27% | 62,535 |
| Jan 2, 2026 | 15.40 | 15.40 | 14.98 | 15.07 | 14.83 | -2.46% | 154,090 |
| Dec 31, 2025 | 15.51 | 15.53 | 15.43 | 15.45 | 15.15 | -0.45% | 46,767 |
| Dec 30, 2025 | 15.46 | 15.60 | 15.46 | 15.52 | 15.21 | -0.06% | 119,796 |
| Dec 29, 2025 | 15.44 | 15.56 | 15.44 | 15.53 | 15.22 | - | 144,421 |
| Dec 26, 2025 | 15.55 | 15.55 | 15.50 | 15.53 | 15.22 | -0.51% | 43,953 |
| Dec 24, 2025 | 15.57 | 15.64 | 15.55 | 15.61 | 15.24 | 0.32% | 11,312 |
| Dec 23, 2025 | 15.56 | 15.60 | 15.56 | 15.56 | 15.19 | - | 66,207 |
| Dec 22, 2025 | 15.59 | 15.62 | 15.49 | 15.56 | 15.19 | -0.13% | 104,138 |
| Dec 19, 2025 | 15.58 | 15.61 | 15.48 | 15.58 | 15.21 | 0.39% | 135,999 |
| Dec 18, 2025 | 15.35 | 15.66 | 15.35 | 15.52 | 15.15 | 1.04% | 70,534 |
| Dec 17, 2025 | 15.37 | 15.47 | 15.36 | 15.36 | 14.93 | -0.26% | 63,369 |
| Dec 16, 2025 | 15.29 | 15.41 | 15.27 | 15.40 | 14.97 | 0.52% | 80,448 |
| Dec 15, 2025 | 15.45 | 15.47 | 15.29 | 15.32 | 14.89 | -0.71% | 76,937 |
| Dec 12, 2025 | 15.49 | 15.50 | 15.38 | 15.43 | 15.00 | -0.64% | 69,087 |
| Dec 11, 2025 | 15.35 | 15.60 | 15.35 | 15.53 | 15.10 | 0.19% | 58,402 |
| Dec 10, 2025 | 15.64 | 15.64 | 15.39 | 15.50 | 14.99 | -1.96% | 86,037 |
| Dec 9, 2025 | 15.72 | 15.84 | 15.72 | 15.81 | 15.29 | -0.13% | 42,058 |
| Dec 8, 2025 | 15.63 | 15.83 | 15.63 | 15.83 | 15.31 | 1.54% | 69,979 |
| Dec 5, 2025 | 15.50 | 15.60 | 15.49 | 15.59 | 15.08 | 0.13% | 101,648 |
| Dec 4, 2025 | 15.50 | 15.57 | 15.42 | 15.57 | 15.06 | -0.26% | 55,747 |
| Dec 3, 2025 | 15.57 | 15.78 | 15.54 | 15.61 | 14.93 | -1.89% | 118,398 |
| Dec 2, 2025 | 15.87 | 16.02 | 15.85 | 15.91 | 15.22 | 0.38% | 51,187 |
| Dec 1, 2025 | 15.86 | 15.93 | 15.81 | 15.85 | 15.16 | -0.75% | 66,988 |
| Nov 28, 2025 | 15.75 | 16.00 | 15.75 | 15.97 | 15.28 | 0.33% | 48,961 |
| Nov 26, 2025 | 15.76 | 16.00 | 15.76 | 15.92 | 15.15 | 1.51% | 126,450 |
| Nov 25, 2025 | 15.66 | 15.74 | 15.33 | 15.68 | 14.93 | 0.13% | 54,132 |
| Nov 24, 2025 | 15.61 | 15.67 | 15.44 | 15.66 | 14.91 | 0.97% | 387,148 |
| Nov 21, 2025 | 15.72 | 15.73 | 15.42 | 15.51 | 14.76 | -1.15% | 166,266 |