YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.70
+0.11 (0.89%)
At close: Oct 12, 2026, 4:00 PM EDT
12.70
0.00 (0.00%)
After-hours: Oct 12, 2026, 8:00 PM EDT
MSFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 12.67 | 12.73 | 12.66 | 12.70 | 12.70 | 0.90% | 75,056 |
| Oct 9, 2026 | 12.51 | 12.64 | 12.48 | 12.59 | 12.59 | 1.53% | 27,811 |
| Oct 8, 2026 | 12.52 | 12.57 | 12.36 | 12.40 | 12.40 | -1.18% | 31,520 |
| Oct 7, 2026 | 12.60 | 12.64 | 12.54 | 12.61 | 12.55 | -0.32% | 28,276 |
| Oct 6, 2026 | 12.64 | 12.72 | 12.60 | 12.65 | 12.59 | 1.12% | 99,026 |
| Oct 5, 2026 | 12.38 | 12.62 | 12.38 | 12.51 | 12.45 | 1.01% | 95,378 |
| Oct 2, 2026 | 12.40 | 12.42 | 12.31 | 12.39 | 12.32 | 0.94% | 35,961 |
| Oct 1, 2026 | 12.36 | 12.36 | 12.24 | 12.27 | 12.21 | 0.06% | 52,424 |
| Sep 30, 2026 | 12.22 | 12.41 | 12.22 | 12.32 | 12.20 | 1.23% | 48,470 |
| Sep 29, 2026 | 12.18 | 12.29 | 12.09 | 12.17 | 12.05 | -0.25% | 37,129 |
| Sep 28, 2026 | 12.16 | 12.27 | 12.08 | 12.20 | 12.08 | -1.13% | 48,633 |
| Sep 25, 2026 | 12.14 | 12.40 | 12.14 | 12.34 | 12.22 | 1.98% | 91,431 |
| Sep 24, 2026 | 11.98 | 12.10 | 11.96 | 12.10 | 11.99 | -0.16% | 16,490 |
| Sep 23, 2026 | 12.14 | 12.28 | 12.10 | 12.17 | 12.00 | 0.41% | 37,573 |
| Sep 22, 2026 | 12.25 | 12.29 | 12.04 | 12.12 | 11.96 | -0.53% | 53,702 |
| Sep 21, 2026 | 12.00 | 12.19 | 12.00 | 12.19 | 12.02 | 1.54% | 50,203 |
| Sep 18, 2026 | 12.13 | 12.13 | 11.97 | 12.00 | 11.84 | -0.58% | 24,532 |
| Sep 17, 2026 | 12.10 | 12.12 | 12.00 | 12.07 | 11.91 | 1.26% | 17,532 |
| Sep 16, 2026 | 12.05 | 12.10 | 11.93 | 11.98 | 11.76 | -1.40% | 53,227 |
| Sep 15, 2026 | 12.16 | 12.26 | 12.11 | 12.15 | 11.92 | -0.90% | 88,998 |
| Sep 14, 2026 | 12.07 | 12.35 | 12.07 | 12.26 | 12.03 | 1.07% | 48,799 |
| Sep 11, 2026 | 12.06 | 12.13 | 12.01 | 12.13 | 11.91 | 0.92% | 103,717 |
| Sep 10, 2026 | 11.94 | 12.06 | 11.91 | 12.02 | 11.80 | 0.42% | 46,126 |
| Sep 9, 2026 | 12.08 | 12.09 | 12.01 | 12.03 | 11.75 | -0.58% | 60,791 |
| Sep 8, 2026 | 12.07 | 12.12 | 12.01 | 12.10 | 11.82 | -0.82% | 183,714 |
| Sep 4, 2026 | 12.47 | 12.47 | 12.20 | 12.20 | 11.91 | -1.93% | 64,659 |
| Sep 3, 2026 | 12.30 | 12.50 | 12.30 | 12.44 | 12.15 | 2.78% | 93,244 |
| Sep 2, 2026 | 12.30 | 12.30 | 12.16 | 12.20 | 11.82 | -0.97% | 134,031 |
| Sep 1, 2026 | 12.29 | 12.41 | 12.26 | 12.32 | 11.94 | -0.88% | 50,637 |
| Aug 31, 2026 | 12.50 | 12.52 | 12.43 | 12.43 | 12.04 | -1.04% | 102,528 |
| Aug 28, 2026 | 12.40 | 12.63 | 12.40 | 12.56 | 12.17 | 1.37% | 113,652 |
| Aug 27, 2026 | 12.20 | 12.39 | 12.14 | 12.39 | 12.00 | 1.58% | 43,788 |
| Aug 26, 2026 | 12.24 | 12.38 | 12.24 | 12.34 | 11.82 | 0.65% | 34,762 |
| Aug 25, 2026 | 12.21 | 12.28 | 12.15 | 12.26 | 11.74 | 0.25% | 32,871 |
| Aug 24, 2026 | 12.10 | 12.26 | 12.10 | 12.23 | 11.71 | 0.99% | 92,537 |
| Aug 21, 2026 | 12.16 | 12.18 | 12.07 | 12.11 | 11.60 | 0.08% | 74,902 |
| Aug 20, 2026 | 12.11 | 12.12 | 12.05 | 12.10 | 11.59 | 0.01% | 79,919 |
| Aug 19, 2026 | 12.18 | 12.35 | 12.14 | 12.24 | 11.59 | 0.66% | 92,971 |
| Aug 18, 2026 | 12.23 | 12.25 | 12.12 | 12.16 | 11.51 | -0.73% | 902,195 |
| Aug 17, 2026 | 12.41 | 12.44 | 12.13 | 12.25 | 11.60 | -2.08% | 208,970 |
| Aug 14, 2026 | 12.47 | 12.57 | 12.42 | 12.51 | 11.84 | -0.08% | 99,038 |
| Aug 13, 2026 | 12.44 | 12.57 | 12.43 | 12.52 | 11.85 | 0.76% | 76,319 |
| Aug 12, 2026 | 12.77 | 12.77 | 12.60 | 12.65 | 11.76 | -1.36% | 331,019 |
| Aug 11, 2026 | 12.83 | 12.85 | 12.75 | 12.83 | 11.92 | -0.58% | 60,308 |
| Aug 10, 2026 | 12.80 | 13.02 | 12.80 | 12.90 | 11.99 | 0.94% | 102,139 |
| Aug 7, 2026 | 12.76 | 12.85 | 12.71 | 12.78 | 11.88 | 0.24% | 53,186 |
| Aug 6, 2026 | 12.38 | 12.77 | 12.38 | 12.75 | 11.85 | 5.30% | 122,249 |
| Aug 5, 2026 | 12.87 | 12.88 | 12.08 | 12.30 | 11.26 | -3.81% | 220,500 |
| Aug 4, 2026 | 12.58 | 12.91 | 12.52 | 12.79 | 11.70 | 1.00% | 131,947 |
| Aug 3, 2026 | 12.31 | 12.72 | 12.31 | 12.66 | 11.59 | 4.63% | 142,904 |