YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.07
+0.24 (2.03%)
At close: Apr 14, 2026, 4:00 PM EDT
12.11
+0.04 (0.33%)
Pre-market: Apr 15, 2026, 5:41 AM EDT
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 11.95 | 12.09 | 11.88 | 12.07 | 12.07 | 2.03% | 196,026 |
| Apr 13, 2026 | 11.54 | 11.83 | 11.48 | 11.83 | 11.83 | 3.05% | 139,992 |
| Apr 10, 2026 | 11.51 | 11.53 | 11.46 | 11.48 | 11.48 | -0.78% | 84,961 |
| Apr 9, 2026 | 11.50 | 11.57 | 11.36 | 11.57 | 11.57 | -0.34% | 101,400 |
| Apr 8, 2026 | 11.78 | 11.80 | 11.56 | 11.61 | 11.50 | 0.35% | 75,255 |
| Apr 7, 2026 | 11.52 | 11.57 | 11.43 | 11.57 | 11.46 | - | 25,689 |
| Apr 6, 2026 | 11.57 | 11.57 | 11.49 | 11.57 | 11.46 | -0.26% | 72,776 |
| Apr 2, 2026 | 11.45 | 11.60 | 11.35 | 11.60 | 11.49 | 0.69% | 61,376 |
| Apr 1, 2026 | 11.57 | 11.61 | 11.51 | 11.52 | 11.34 | -0.26% | 50,937 |
| Mar 31, 2026 | 11.37 | 11.58 | 11.36 | 11.55 | 11.37 | 3.31% | 64,511 |
| Mar 30, 2026 | 11.30 | 11.42 | 11.17 | 11.18 | 11.01 | 0.18% | 65,941 |
| Mar 27, 2026 | 11.32 | 11.32 | 11.14 | 11.16 | 10.99 | -2.19% | 88,182 |
| Mar 26, 2026 | 11.57 | 11.63 | 11.41 | 11.41 | 11.23 | -2.14% | 82,055 |
| Mar 25, 2026 | 11.80 | 11.82 | 11.59 | 11.66 | 11.41 | -0.34% | 59,537 |
| Mar 24, 2026 | 11.92 | 11.92 | 11.65 | 11.70 | 11.45 | -2.01% | 79,793 |
| Mar 23, 2026 | 12.03 | 12.10 | 11.94 | 11.94 | 11.69 | -0.25% | 83,404 |
| Mar 20, 2026 | 12.10 | 12.10 | 11.89 | 11.97 | 11.72 | -1.48% | 71,727 |
| Mar 19, 2026 | 12.18 | 12.24 | 12.08 | 12.15 | 11.89 | -0.98% | 45,068 |
| Mar 18, 2026 | 12.56 | 12.56 | 12.27 | 12.27 | 11.94 | -2.23% | 94,266 |
| Mar 17, 2026 | 12.53 | 12.63 | 12.46 | 12.55 | 12.21 | 0.40% | 1,527,683 |
| Mar 16, 2026 | 12.43 | 12.53 | 12.38 | 12.50 | 12.16 | 0.56% | 50,742 |
| Mar 13, 2026 | 12.55 | 12.61 | 12.36 | 12.43 | 12.09 | -0.96% | 57,106 |
| Mar 12, 2026 | 12.59 | 12.65 | 12.53 | 12.55 | 12.21 | -1.18% | 35,383 |
| Mar 11, 2026 | 12.71 | 12.80 | 12.61 | 12.70 | 12.28 | -0.39% | 49,524 |
| Mar 10, 2026 | 12.85 | 12.85 | 12.65 | 12.75 | 12.33 | -0.86% | 59,406 |
| Mar 9, 2026 | 12.69 | 12.86 | 12.64 | 12.86 | 12.43 | 0.70% | 54,183 |
| Mar 6, 2026 | 12.82 | 12.89 | 12.75 | 12.77 | 12.35 | -0.70% | 129,665 |
| Mar 5, 2026 | 12.71 | 12.88 | 12.71 | 12.86 | 12.43 | 0.47% | 94,202 |
| Mar 4, 2026 | 12.75 | 12.96 | 12.71 | 12.80 | 12.30 | -0.08% | 58,331 |
| Mar 3, 2026 | 12.50 | 12.86 | 12.50 | 12.81 | 12.31 | 1.10% | 193,079 |
| Mar 2, 2026 | 12.50 | 12.73 | 12.50 | 12.67 | 12.17 | 1.52% | 42,998 |
| Feb 27, 2026 | 12.47 | 12.62 | 12.45 | 12.48 | 11.99 | -1.81% | 1,150,098 |
| Feb 26, 2026 | 12.76 | 12.84 | 12.67 | 12.71 | 12.21 | -0.31% | 77,481 |
| Feb 25, 2026 | 12.53 | 12.80 | 12.53 | 12.75 | 12.17 | 2.57% | 101,959 |
| Feb 24, 2026 | 12.28 | 12.46 | 12.27 | 12.43 | 11.87 | 0.81% | 53,056 |
| Feb 23, 2026 | 12.68 | 12.68 | 12.28 | 12.33 | 11.77 | -3.07% | 631,450 |
| Feb 20, 2026 | 12.68 | 12.74 | 12.61 | 12.72 | 12.15 | 0.55% | 74,400 |
| Feb 19, 2026 | 12.71 | 12.81 | 12.64 | 12.65 | 12.08 | -0.55% | 46,492 |
| Feb 18, 2026 | 12.76 | 12.82 | 12.67 | 12.72 | 12.07 | 0.63% | 95,649 |
| Feb 17, 2026 | 12.66 | 12.75 | 12.59 | 12.64 | 12.00 | -0.71% | 112,675 |
| Feb 13, 2026 | 12.82 | 12.86 | 12.69 | 12.73 | 12.08 | -0.70% | 103,977 |
| Feb 12, 2026 | 12.84 | 12.88 | 12.68 | 12.82 | 12.17 | -0.77% | 56,917 |
| Feb 11, 2026 | 13.16 | 13.18 | 12.82 | 12.92 | 12.20 | -1.52% | 121,319 |
| Feb 10, 2026 | 13.32 | 13.40 | 13.12 | 13.12 | 12.39 | -0.53% | 216,548 |
| Feb 9, 2026 | 12.91 | 13.19 | 12.80 | 13.19 | 12.45 | 3.37% | 95,714 |
| Feb 6, 2026 | 12.70 | 12.81 | 12.58 | 12.76 | 12.05 | 1.59% | 118,315 |
| Feb 5, 2026 | 12.96 | 12.97 | 12.55 | 12.56 | 11.86 | -5.06% | 177,116 |
| Feb 4, 2026 | 13.14 | 13.37 | 13.10 | 13.23 | 12.44 | 0.68% | 101,051 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.09 | 13.14 | 12.35 | -2.98% | 120,489 |
| Feb 2, 2026 | 13.69 | 13.72 | 13.51 | 13.55 | 12.73 | -0.84% | 86,120 |