YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
11.97
-0.18 (-1.48%)
At close: Mar 20, 2026, 4:00 PM EDT
11.78
-0.19 (-1.59%)
Pre-market: Mar 23, 2026, 8:02 AM EDT
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12.10 | 12.10 | 11.89 | 11.97 | 11.97 | -1.48% | 71,590 |
| Mar 19, 2026 | 12.18 | 12.24 | 12.08 | 12.15 | 12.15 | -0.98% | 42,122 |
| Mar 18, 2026 | 12.56 | 12.56 | 12.27 | 12.27 | 12.20 | -2.23% | 94,266 |
| Mar 17, 2026 | 12.53 | 12.63 | 12.46 | 12.55 | 12.47 | 0.40% | 1,527,683 |
| Mar 16, 2026 | 12.43 | 12.53 | 12.38 | 12.50 | 12.42 | 0.56% | 50,742 |
| Mar 13, 2026 | 12.55 | 12.61 | 12.36 | 12.43 | 12.35 | -0.96% | 57,106 |
| Mar 12, 2026 | 12.59 | 12.65 | 12.53 | 12.55 | 12.47 | -1.18% | 35,383 |
| Mar 11, 2026 | 12.71 | 12.80 | 12.61 | 12.70 | 12.55 | -0.39% | 49,524 |
| Mar 10, 2026 | 12.85 | 12.85 | 12.65 | 12.75 | 12.59 | -0.86% | 59,406 |
| Mar 9, 2026 | 12.69 | 12.86 | 12.64 | 12.86 | 12.70 | 0.70% | 54,183 |
| Mar 6, 2026 | 12.82 | 12.89 | 12.75 | 12.77 | 12.61 | -0.70% | 129,665 |
| Mar 5, 2026 | 12.71 | 12.88 | 12.71 | 12.86 | 12.70 | 0.47% | 94,202 |
| Mar 4, 2026 | 12.75 | 12.96 | 12.71 | 12.80 | 12.56 | -0.08% | 58,331 |
| Mar 3, 2026 | 12.50 | 12.86 | 12.50 | 12.81 | 12.57 | 1.10% | 193,079 |
| Mar 2, 2026 | 12.50 | 12.73 | 12.50 | 12.67 | 12.44 | 1.52% | 42,998 |
| Feb 27, 2026 | 12.47 | 12.62 | 12.45 | 12.48 | 12.25 | -1.81% | 1,150,098 |
| Feb 26, 2026 | 12.76 | 12.84 | 12.67 | 12.71 | 12.48 | -0.31% | 77,481 |
| Feb 25, 2026 | 12.53 | 12.80 | 12.53 | 12.75 | 12.44 | 2.57% | 101,959 |
| Feb 24, 2026 | 12.28 | 12.46 | 12.27 | 12.43 | 12.13 | 0.81% | 53,056 |
| Feb 23, 2026 | 12.68 | 12.68 | 12.28 | 12.33 | 12.03 | -3.07% | 631,450 |
| Feb 20, 2026 | 12.68 | 12.74 | 12.61 | 12.72 | 12.41 | 0.55% | 74,400 |
| Feb 19, 2026 | 12.71 | 12.81 | 12.64 | 12.65 | 12.34 | -0.55% | 46,492 |
| Feb 18, 2026 | 12.76 | 12.82 | 12.67 | 12.72 | 12.34 | 0.63% | 95,649 |
| Feb 17, 2026 | 12.66 | 12.75 | 12.59 | 12.64 | 12.26 | -0.71% | 112,675 |
| Feb 13, 2026 | 12.82 | 12.86 | 12.69 | 12.73 | 12.35 | -0.70% | 103,977 |
| Feb 12, 2026 | 12.84 | 12.88 | 12.68 | 12.82 | 12.43 | -0.77% | 56,917 |
| Feb 11, 2026 | 13.16 | 13.18 | 12.82 | 12.92 | 12.46 | -1.52% | 121,319 |
| Feb 10, 2026 | 13.32 | 13.40 | 13.12 | 13.12 | 12.66 | -0.53% | 216,548 |
| Feb 9, 2026 | 12.91 | 13.19 | 12.80 | 13.19 | 12.72 | 3.37% | 95,714 |
| Feb 6, 2026 | 12.70 | 12.81 | 12.58 | 12.76 | 12.31 | 1.59% | 118,315 |
| Feb 5, 2026 | 12.96 | 12.97 | 12.55 | 12.56 | 12.12 | -5.06% | 177,116 |
| Feb 4, 2026 | 13.14 | 13.37 | 13.10 | 13.23 | 12.71 | 0.68% | 101,051 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.09 | 13.14 | 12.62 | -2.98% | 120,489 |
| Feb 2, 2026 | 13.69 | 13.72 | 13.51 | 13.55 | 13.01 | -0.84% | 86,120 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.62 | 13.66 | 13.12 | -1.37% | 180,108 |
| Jan 29, 2026 | 14.09 | 14.09 | 13.48 | 13.85 | 13.30 | -8.70% | 296,301 |
| Jan 28, 2026 | 15.18 | 15.20 | 15.05 | 15.17 | 14.51 | 0.26% | 68,244 |
| Jan 27, 2026 | 14.98 | 15.17 | 14.98 | 15.13 | 14.47 | 2.16% | 54,492 |
| Jan 26, 2026 | 14.66 | 14.93 | 14.61 | 14.81 | 14.17 | 1.02% | 58,517 |
| Jan 23, 2026 | 14.31 | 14.82 | 14.31 | 14.66 | 14.02 | 2.88% | 61,445 |
| Jan 22, 2026 | 14.16 | 14.32 | 14.10 | 14.25 | 13.63 | 0.99% | 98,191 |
| Jan 21, 2026 | 14.38 | 14.38 | 13.98 | 14.11 | 13.44 | -2.35% | 170,618 |
| Jan 20, 2026 | 14.42 | 14.50 | 14.29 | 14.45 | 13.76 | -0.69% | 238,578 |
| Jan 16, 2026 | 14.50 | 14.64 | 14.50 | 14.55 | 13.86 | -0.07% | 77,168 |
| Jan 15, 2026 | 14.59 | 14.63 | 14.47 | 14.56 | 13.87 | -1.15% | 120,461 |
| Jan 14, 2026 | 14.82 | 14.89 | 14.55 | 14.73 | 13.97 | -1.73% | 107,418 |
| Jan 13, 2026 | 15.01 | 15.05 | 14.84 | 14.99 | 14.22 | -0.73% | 86,046 |
| Jan 12, 2026 | 15.07 | 15.21 | 15.02 | 15.10 | 14.33 | -0.26% | 100,641 |
| Jan 9, 2026 | 15.06 | 15.19 | 15.00 | 15.14 | 14.36 | -0.13% | 66,418 |
| Jan 8, 2026 | 15.26 | 15.26 | 15.10 | 15.16 | 14.38 | -1.43% | 41,772 |