YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.68
+0.49 (4.02%)
At close: May 29, 2026, 4:00 PM EDT
12.60
-0.08 (-0.63%)
After-hours: May 29, 2026, 8:00 PM EDT
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 12.27 | 12.68 | 12.27 | 12.68 | 12.68 | 4.02% | 105,441 |
| May 28, 2026 | 11.88 | 12.24 | 11.88 | 12.19 | 12.19 | 2.88% | 42,024 |
| May 27, 2026 | 11.98 | 12.05 | 11.92 | 11.93 | 11.85 | -1.49% | 94,433 |
| May 26, 2026 | 12.12 | 12.14 | 12.00 | 12.11 | 12.03 | -0.08% | 117,948 |
| May 22, 2026 | 12.17 | 12.23 | 12.04 | 12.12 | 12.04 | - | 56,343 |
| May 21, 2026 | 12.21 | 12.23 | 12.01 | 12.12 | 12.04 | -0.17% | 96,496 |
| May 20, 2026 | 12.08 | 12.23 | 12.00 | 12.23 | 12.06 | 0.82% | 52,695 |
| May 19, 2026 | 12.39 | 12.44 | 12.10 | 12.13 | 11.96 | -0.98% | 181,413 |
| May 18, 2026 | 12.18 | 12.28 | 12.09 | 12.25 | 12.08 | -0.33% | 73,554 |
| May 15, 2026 | 12.04 | 12.38 | 12.03 | 12.29 | 12.12 | 2.59% | 159,605 |
| May 14, 2026 | 11.88 | 12.02 | 11.77 | 11.98 | 11.81 | 1.63% | 61,292 |
| May 13, 2026 | 11.98 | 12.03 | 11.89 | 11.93 | 11.62 | -1.00% | 143,241 |
| May 12, 2026 | 12.20 | 12.20 | 12.04 | 12.05 | 11.74 | -1.23% | 109,795 |
| May 11, 2026 | 12.16 | 12.23 | 12.05 | 12.20 | 11.88 | -0.97% | 167,225 |
| May 8, 2026 | 12.30 | 12.35 | 12.26 | 12.32 | 12.00 | -0.65% | 118,846 |
| May 7, 2026 | 12.36 | 12.52 | 12.36 | 12.40 | 12.08 | 1.44% | 114,912 |
| May 6, 2026 | 12.24 | 12.45 | 12.15 | 12.36 | 11.91 | 0.57% | 115,617 |
| May 5, 2026 | 12.40 | 12.40 | 12.22 | 12.29 | 11.84 | -0.24% | 85,265 |
| May 4, 2026 | 12.32 | 12.51 | 12.32 | 12.32 | 11.87 | -0.48% | 219,953 |
| May 1, 2026 | 12.39 | 12.43 | 12.28 | 12.38 | 11.93 | 1.23% | 75,430 |
| Apr 30, 2026 | 12.25 | 12.34 | 11.94 | 12.23 | 11.78 | -2.81% | 218,415 |
| Apr 29, 2026 | 12.76 | 12.77 | 12.64 | 12.76 | 12.12 | -0.70% | 70,709 |
| Apr 28, 2026 | 12.72 | 12.85 | 12.69 | 12.85 | 12.21 | 0.63% | 57,075 |
| Apr 27, 2026 | 12.72 | 12.80 | 12.56 | 12.77 | 12.13 | 0.16% | 81,861 |
| Apr 24, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.11 | 1.81% | 56,558 |
| Apr 23, 2026 | 12.73 | 12.73 | 12.41 | 12.52 | 11.90 | -3.21% | 87,690 |
| Apr 22, 2026 | 12.84 | 13.05 | 12.82 | 13.05 | 12.29 | 1.95% | 57,390 |
| Apr 21, 2026 | 12.75 | 12.90 | 12.67 | 12.80 | 12.06 | 1.03% | 243,344 |
| Apr 20, 2026 | 12.75 | 12.78 | 12.65 | 12.67 | 11.94 | -1.09% | 42,283 |
| Apr 17, 2026 | 12.81 | 12.98 | 12.79 | 12.81 | 12.07 | 0.64% | 106,542 |
| Apr 16, 2026 | 12.72 | 12.75 | 12.52 | 12.73 | 11.99 | 2.02% | 87,869 |
| Apr 15, 2026 | 12.18 | 12.64 | 12.16 | 12.55 | 11.75 | 3.98% | 143,278 |
| Apr 14, 2026 | 11.95 | 12.09 | 11.88 | 12.07 | 11.30 | 2.03% | 197,228 |
| Apr 13, 2026 | 11.54 | 11.83 | 11.48 | 11.83 | 11.08 | 3.05% | 141,282 |
| Apr 10, 2026 | 11.51 | 11.53 | 11.46 | 11.48 | 10.75 | -0.78% | 85,098 |
| Apr 9, 2026 | 11.50 | 11.57 | 11.36 | 11.57 | 10.84 | 0.62% | 101,410 |
| Apr 8, 2026 | 11.78 | 11.80 | 11.56 | 11.61 | 10.77 | 0.35% | 75,255 |
| Apr 7, 2026 | 11.52 | 11.57 | 11.43 | 11.57 | 10.73 | - | 25,689 |
| Apr 6, 2026 | 11.57 | 11.57 | 11.49 | 11.57 | 10.73 | -0.26% | 72,776 |
| Apr 2, 2026 | 11.45 | 11.60 | 11.35 | 11.60 | 10.76 | 1.29% | 61,376 |
| Apr 1, 2026 | 11.57 | 11.61 | 11.51 | 11.52 | 10.62 | -0.26% | 50,937 |
| Mar 31, 2026 | 11.37 | 11.58 | 11.36 | 11.55 | 10.65 | 3.31% | 64,511 |
| Mar 30, 2026 | 11.30 | 11.42 | 11.17 | 11.18 | 10.31 | 0.18% | 65,941 |
| Mar 27, 2026 | 11.32 | 11.32 | 11.14 | 11.16 | 10.29 | -2.19% | 88,182 |
| Mar 26, 2026 | 11.57 | 11.63 | 11.41 | 11.41 | 10.52 | -1.55% | 82,055 |
| Mar 25, 2026 | 11.80 | 11.82 | 11.59 | 11.66 | 10.69 | -0.34% | 59,537 |
| Mar 24, 2026 | 11.92 | 11.92 | 11.65 | 11.70 | 10.72 | -2.01% | 79,793 |
| Mar 23, 2026 | 12.03 | 12.10 | 11.94 | 11.94 | 10.94 | -0.25% | 83,404 |
| Mar 20, 2026 | 12.10 | 12.10 | 11.89 | 11.97 | 10.97 | -1.48% | 71,727 |
| Mar 19, 2026 | 12.18 | 12.24 | 12.08 | 12.15 | 11.14 | -0.37% | 45,068 |