YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.12
-0.07 (-0.53%)
At close: Sep 22, 2026, 4:00 PM EDT
12.12
0.00 (0.00%)
After-hours: Sep 22, 2026, 4:10 PM EDT
MSFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.25 | 12.29 | 12.04 | 12.09 | - | -0.78% | 18,671 |
| Sep 21, 2026 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 1.54% | 49,155 |
| Sep 18, 2026 | 12.13 | 12.13 | 11.97 | 12.00 | 12.00 | -0.58% | 24,530 |
| Sep 17, 2026 | 12.10 | 12.12 | 12.00 | 12.07 | 12.07 | 1.26% | 17,532 |
| Sep 16, 2026 | 12.05 | 12.10 | 11.93 | 11.98 | 11.92 | -1.40% | 53,227 |
| Sep 15, 2026 | 12.16 | 12.26 | 12.11 | 12.15 | 12.09 | -0.90% | 88,998 |
| Sep 14, 2026 | 12.07 | 12.35 | 12.07 | 12.26 | 12.20 | 1.07% | 48,799 |
| Sep 11, 2026 | 12.06 | 12.13 | 12.01 | 12.13 | 12.07 | 0.92% | 103,717 |
| Sep 10, 2026 | 11.94 | 12.06 | 11.91 | 12.02 | 11.96 | 0.42% | 46,126 |
| Sep 9, 2026 | 12.08 | 12.09 | 12.01 | 12.03 | 11.91 | -0.58% | 60,791 |
| Sep 8, 2026 | 12.07 | 12.12 | 12.01 | 12.10 | 11.98 | -0.82% | 183,714 |
| Sep 4, 2026 | 12.47 | 12.47 | 12.20 | 12.20 | 12.08 | -1.93% | 64,659 |
| Sep 3, 2026 | 12.30 | 12.50 | 12.30 | 12.44 | 12.32 | 2.78% | 93,244 |
| Sep 2, 2026 | 12.30 | 12.30 | 12.16 | 12.20 | 11.98 | -0.97% | 134,031 |
| Sep 1, 2026 | 12.29 | 12.41 | 12.26 | 12.32 | 12.10 | -0.88% | 50,637 |
| Aug 31, 2026 | 12.50 | 12.52 | 12.43 | 12.43 | 12.21 | -1.04% | 102,528 |
| Aug 28, 2026 | 12.40 | 12.63 | 12.40 | 12.56 | 12.34 | 1.37% | 113,652 |
| Aug 27, 2026 | 12.20 | 12.39 | 12.14 | 12.39 | 12.17 | 1.58% | 43,788 |
| Aug 26, 2026 | 12.24 | 12.38 | 12.24 | 12.34 | 11.98 | 0.65% | 34,762 |
| Aug 25, 2026 | 12.21 | 12.28 | 12.15 | 12.26 | 11.90 | 0.25% | 32,871 |
| Aug 24, 2026 | 12.10 | 12.26 | 12.10 | 12.23 | 11.87 | 0.99% | 92,537 |
| Aug 21, 2026 | 12.16 | 12.18 | 12.07 | 12.11 | 11.76 | 0.08% | 74,902 |
| Aug 20, 2026 | 12.11 | 12.12 | 12.05 | 12.10 | 11.75 | 0.01% | 79,919 |
| Aug 19, 2026 | 12.18 | 12.35 | 12.14 | 12.24 | 11.75 | 0.66% | 92,971 |
| Aug 18, 2026 | 12.23 | 12.25 | 12.12 | 12.16 | 11.67 | -0.73% | 902,195 |
| Aug 17, 2026 | 12.41 | 12.44 | 12.13 | 12.25 | 11.75 | -2.08% | 208,970 |
| Aug 14, 2026 | 12.47 | 12.57 | 12.42 | 12.51 | 12.00 | -0.08% | 99,038 |
| Aug 13, 2026 | 12.44 | 12.57 | 12.43 | 12.52 | 12.01 | 0.76% | 76,319 |
| Aug 12, 2026 | 12.77 | 12.77 | 12.60 | 12.65 | 11.92 | -1.36% | 331,019 |
| Aug 11, 2026 | 12.83 | 12.85 | 12.75 | 12.83 | 12.09 | -0.58% | 60,308 |
| Aug 10, 2026 | 12.80 | 13.02 | 12.80 | 12.90 | 12.16 | 0.94% | 102,139 |
| Aug 7, 2026 | 12.76 | 12.85 | 12.71 | 12.78 | 12.05 | 0.24% | 53,186 |
| Aug 6, 2026 | 12.38 | 12.77 | 12.38 | 12.75 | 12.02 | 5.30% | 122,249 |
| Aug 5, 2026 | 12.87 | 12.88 | 12.08 | 12.30 | 11.41 | -3.81% | 220,500 |
| Aug 4, 2026 | 12.58 | 12.91 | 12.52 | 12.79 | 11.86 | 1.00% | 131,947 |
| Aug 3, 2026 | 12.31 | 12.72 | 12.31 | 12.66 | 11.75 | 4.63% | 142,904 |
| Jul 31, 2026 | 11.80 | 12.15 | 11.80 | 12.10 | 11.23 | 1.68% | 174,171 |
| Jul 30, 2026 | 11.49 | 12.05 | 11.45 | 11.90 | 11.04 | 13.63% | 221,382 |
| Jul 29, 2026 | 10.59 | 10.76 | 10.51 | 10.55 | 9.72 | -0.66% | 47,516 |
| Jul 28, 2026 | 10.63 | 10.75 | 10.56 | 10.62 | 9.78 | 1.34% | 45,326 |
| Jul 27, 2026 | 10.58 | 10.62 | 10.48 | 10.48 | 9.65 | 1.26% | 56,489 |
| Jul 24, 2026 | 10.44 | 10.44 | 10.33 | 10.35 | 9.53 | -0.10% | 35,941 |
| Jul 23, 2026 | 10.54 | 10.54 | 10.23 | 10.36 | 9.54 | -1.59% | 119,726 |
| Jul 22, 2026 | 10.79 | 10.79 | 10.55 | 10.60 | 9.70 | -1.49% | 50,344 |
| Jul 21, 2026 | 10.79 | 10.85 | 10.76 | 10.76 | 9.84 | -1.19% | 40,656 |
| Jul 20, 2026 | 10.64 | 10.89 | 10.59 | 10.89 | 9.96 | 1.87% | 87,027 |
| Jul 17, 2026 | 10.73 | 10.78 | 10.59 | 10.69 | 9.78 | -1.75% | 82,890 |
| Jul 16, 2026 | 10.77 | 10.97 | 10.71 | 10.88 | 9.95 | 1.17% | 62,707 |
| Jul 15, 2026 | 10.65 | 10.89 | 10.65 | 10.81 | 9.84 | 1.78% | 37,195 |
| Jul 14, 2026 | 10.57 | 10.69 | 10.49 | 10.63 | 9.67 | -1.16% | 44,057 |