Skip to main content
logo
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
15.77
-0.34 (-2.11%)
Nov 20, 2025, 12:59 PM EST - Market open

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202516.1416.1515.7815.79--1.99%65,562
Nov 19, 202516.1716.3515.9716.1115.94-0.98%63,139
Nov 18, 202516.3816.5216.0916.2716.10-2.57%83,192
Nov 17, 202516.7016.8316.6416.7016.53-0.48%64,996
Nov 14, 202516.4116.8216.4116.7816.610.90%52,733
Nov 13, 202516.8216.8216.5616.6316.46-1.48%33,094
Nov 12, 202516.9116.9116.6016.8816.610.24%58,743
Nov 11, 202516.7416.8516.6716.8416.570.36%38,700
Nov 10, 202516.6016.7816.5916.7816.511.88%71,311
Nov 7, 202516.4716.5416.3616.4716.20-0.36%102,661
Nov 6, 202516.7916.7916.4816.5316.26-2.02%67,263
Nov 5, 202517.1017.1616.8716.8716.50-1.63%117,894
Nov 4, 202517.0617.1716.9517.1516.77-0.17%50,626
Nov 3, 202517.2317.4217.1517.1816.800.06%93,700
Oct 31, 202517.4917.4917.1117.1716.79-1.55%95,181
Oct 30, 202517.4517.6017.3317.4417.06-2.41%117,126
Oct 29, 202517.9417.9417.7317.8717.36-106,626
Oct 28, 202518.0318.1017.8117.8717.361.53%112,382
Oct 27, 202517.5017.6617.5017.6017.101.44%61,939
Oct 24, 202517.3717.4017.3017.3516.860.23%51,021
Oct 23, 202517.3617.3617.2917.3116.82-0.40%81,209
Oct 22, 202517.3917.4517.3117.3816.820.40%43,521
Oct 21, 202517.3017.3117.1817.3116.750.64%58,323
Oct 20, 202517.2217.2917.1717.2016.640.29%540,341
Oct 17, 202516.9917.2116.9617.1516.590.23%67,648
Oct 16, 202517.1517.2417.0017.1116.55-1.78%50,824
Oct 15, 202517.4917.5217.3217.4216.59-0.06%61,952
Oct 14, 202517.1717.4617.1317.4316.60-0.06%53,715
Oct 13, 202517.4817.4817.3617.4416.610.63%66,809
Oct 10, 202517.6017.6417.2917.3316.51-1.42%64,075
Oct 9, 202517.6417.6417.5117.5816.74-0.57%34,613
Oct 8, 202517.6517.6917.6317.6816.840.57%42,713
Oct 7, 202517.7017.7317.5717.5816.74-1.07%62,372
Oct 6, 202517.5017.7917.5017.7716.931.54%120,610
Oct 3, 202517.4417.5217.4217.5016.670.63%75,800
Oct 2, 202517.4017.4917.3217.3916.56-0.45%58,874
Oct 1, 202517.3517.4817.3217.4716.640.28%36,807
Sep 30, 202517.3117.4417.2717.4216.590.40%44,273
Sep 29, 202517.3017.4117.2717.3516.530.46%64,236
Sep 26, 202517.2017.3217.1617.2716.450.70%21,510
Sep 25, 202517.1817.2517.1317.1516.33-0.81%81,791
Sep 24, 202517.2417.2917.1817.2916.470.23%55,733
Sep 23, 202517.3117.3217.1517.2516.43-0.35%88,256
Sep 22, 202517.1617.3617.1617.3116.49-0.69%488,944
Sep 19, 202517.2117.4417.1017.4316.601.81%171,171
Sep 18, 202517.2017.2517.1217.1216.31-2.00%139,582
Sep 17, 202517.4917.5217.3817.4716.340.06%85,472
Sep 16, 202517.6217.6217.4517.4616.33-0.80%69,045
Sep 15, 202517.4617.6017.4017.6016.461.09%108,688
Sep 12, 202517.3417.4917.3317.4116.280.69%293,559