YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.65
-0.18 (-1.40%)
At close: Aug 12, 2026, 4:00 PM EDT
12.97
+0.32 (2.53%)
After-hours: Aug 12, 2026, 8:00 PM EDT
MSFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 12.77 | 12.77 | 12.60 | 12.65 | 12.65 | -1.36% | 331,018 |
| Aug 11, 2026 | 12.83 | 12.85 | 12.75 | 12.83 | 12.83 | -0.58% | 60,145 |
| Aug 10, 2026 | 12.80 | 13.02 | 12.80 | 12.90 | 12.90 | 0.94% | 102,070 |
| Aug 7, 2026 | 12.76 | 12.85 | 12.71 | 12.78 | 12.78 | 0.24% | 48,022 |
| Aug 6, 2026 | 12.38 | 12.77 | 12.38 | 12.75 | 12.75 | 5.30% | 122,140 |
| Aug 5, 2026 | 12.87 | 12.88 | 12.08 | 12.30 | 12.11 | -3.81% | 220,500 |
| Aug 4, 2026 | 12.58 | 12.91 | 12.52 | 12.79 | 12.59 | 1.00% | 131,947 |
| Aug 3, 2026 | 12.31 | 12.72 | 12.31 | 12.66 | 12.46 | 4.63% | 142,904 |
| Jul 31, 2026 | 11.80 | 12.15 | 11.80 | 12.10 | 11.91 | 1.68% | 174,171 |
| Jul 30, 2026 | 11.49 | 12.05 | 11.45 | 11.90 | 11.71 | 13.63% | 221,382 |
| Jul 29, 2026 | 10.59 | 10.76 | 10.51 | 10.55 | 10.31 | -0.66% | 47,516 |
| Jul 28, 2026 | 10.63 | 10.75 | 10.56 | 10.62 | 10.38 | 1.34% | 45,326 |
| Jul 27, 2026 | 10.58 | 10.62 | 10.48 | 10.48 | 10.24 | 1.26% | 56,489 |
| Jul 24, 2026 | 10.44 | 10.44 | 10.33 | 10.35 | 10.11 | -0.10% | 35,941 |
| Jul 23, 2026 | 10.54 | 10.54 | 10.23 | 10.36 | 10.12 | -1.59% | 119,726 |
| Jul 22, 2026 | 10.79 | 10.79 | 10.55 | 10.60 | 10.29 | -1.49% | 50,344 |
| Jul 21, 2026 | 10.79 | 10.85 | 10.76 | 10.76 | 10.44 | -1.19% | 40,656 |
| Jul 20, 2026 | 10.64 | 10.89 | 10.59 | 10.89 | 10.57 | 1.87% | 87,027 |
| Jul 17, 2026 | 10.73 | 10.78 | 10.59 | 10.69 | 10.37 | -1.75% | 82,890 |
| Jul 16, 2026 | 10.77 | 10.97 | 10.71 | 10.88 | 10.56 | 1.17% | 62,707 |
| Jul 15, 2026 | 10.65 | 10.89 | 10.65 | 10.81 | 10.44 | 1.78% | 37,195 |
| Jul 14, 2026 | 10.57 | 10.69 | 10.49 | 10.63 | 10.26 | -1.16% | 44,057 |
| Jul 13, 2026 | 10.53 | 10.79 | 10.53 | 10.75 | 10.38 | 1.61% | 146,988 |
| Jul 10, 2026 | 10.70 | 10.76 | 10.54 | 10.58 | 10.21 | - | 52,902 |
| Jul 9, 2026 | 10.50 | 10.60 | 10.31 | 10.58 | 10.21 | 0.25% | 76,391 |
| Jul 8, 2026 | 10.58 | 10.66 | 10.57 | 10.61 | 10.19 | -1.20% | 92,962 |
| Jul 7, 2026 | 10.83 | 10.85 | 10.73 | 10.74 | 10.31 | 0.47% | 49,788 |
| Jul 6, 2026 | 10.70 | 10.70 | 10.59 | 10.69 | 10.26 | -0.54% | 47,105 |
| Jul 2, 2026 | 10.65 | 10.77 | 10.62 | 10.75 | 10.32 | 1.17% | 36,752 |
| Jul 1, 2026 | 10.60 | 10.79 | 10.50 | 10.69 | 10.20 | 2.10% | 81,128 |
| Jun 30, 2026 | 10.48 | 10.48 | 10.36 | 10.47 | 9.99 | 0.87% | 144,348 |
| Jun 29, 2026 | 10.55 | 10.62 | 10.34 | 10.38 | 9.90 | -0.76% | 195,487 |
| Jun 26, 2026 | 10.10 | 10.56 | 10.03 | 10.46 | 9.98 | 4.81% | 59,169 |
| Jun 25, 2026 | 10.25 | 10.26 | 9.89 | 9.98 | 9.52 | -3.05% | 99,604 |
| Jun 24, 2026 | 10.54 | 10.71 | 10.35 | 10.35 | 9.82 | -2.27% | 92,162 |
| Jun 23, 2026 | 10.50 | 10.65 | 10.50 | 10.59 | 10.05 | 1.83% | 55,987 |
| Jun 22, 2026 | 10.64 | 10.72 | 10.40 | 10.40 | 9.87 | -2.80% | 90,924 |
| Jun 18, 2026 | 10.66 | 10.75 | 10.54 | 10.70 | 10.15 | -0.01% | 93,826 |
| Jun 17, 2026 | 11.00 | 11.03 | 10.70 | 10.76 | 10.15 | -3.20% | 117,738 |
| Jun 16, 2026 | 11.15 | 11.17 | 11.05 | 11.12 | 10.49 | -1.19% | 43,155 |
| Jun 15, 2026 | 11.14 | 11.27 | 11.09 | 11.25 | 10.62 | 2.09% | 61,648 |
| Jun 12, 2026 | 11.07 | 11.07 | 10.81 | 11.02 | 10.40 | 0.02% | 85,436 |
| Jun 11, 2026 | 11.16 | 11.16 | 10.86 | 11.02 | 10.40 | -1.50% | 131,387 |
| Jun 10, 2026 | 11.26 | 11.43 | 11.26 | 11.26 | 10.55 | -1.53% | 63,225 |
| Jun 9, 2026 | 11.54 | 11.64 | 11.29 | 11.43 | 10.72 | -1.97% | 98,148 |
| Jun 8, 2026 | 11.70 | 11.76 | 11.57 | 11.66 | 10.93 | -0.85% | 76,077 |
| Jun 5, 2026 | 12.07 | 12.07 | 11.69 | 11.76 | 11.03 | -2.42% | 74,834 |
| Jun 4, 2026 | 12.22 | 12.22 | 12.01 | 12.05 | 11.30 | 0.35% | 54,133 |
| Jun 3, 2026 | 12.40 | 12.40 | 12.05 | 12.11 | 11.26 | -2.81% | 69,335 |
| Jun 2, 2026 | 12.56 | 12.67 | 12.43 | 12.46 | 11.59 | -3.34% | 92,325 |