Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.79
-0.01 (-0.08%)
Mar 5, 2026, 2:37 PM EST - Market open

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.7112.8812.7112.86-0.47%47,443
Mar 4, 202612.7512.9612.7112.8012.72-0.08%58,331
Mar 3, 202612.5012.8612.5012.8112.731.10%193,079
Mar 2, 202612.5012.7312.5012.6712.591.52%42,998
Feb 27, 202612.4712.6212.4512.4812.40-1.81%1,150,098
Feb 26, 202612.7612.8412.6712.7112.63-0.31%77,481
Feb 25, 202612.5312.8012.5312.7512.592.57%101,959
Feb 24, 202612.2812.4612.2712.4312.280.81%53,056
Feb 23, 202612.6812.6812.2812.3312.18-3.07%631,450
Feb 20, 202612.6812.7412.6112.7212.560.55%74,400
Feb 19, 202612.7112.8112.6412.6512.49-0.55%46,492
Feb 18, 202612.7612.8212.6712.7212.490.63%95,649
Feb 17, 202612.6612.7512.5912.6412.41-0.71%112,675
Feb 13, 202612.8212.8612.6912.7312.50-0.70%103,977
Feb 12, 202612.8412.8812.6812.8212.59-0.77%56,917
Feb 11, 202613.1613.1812.8212.9212.62-1.52%121,319
Feb 10, 202613.3213.4013.1213.1212.81-0.53%216,548
Feb 9, 202612.9113.1912.8013.1912.883.37%95,714
Feb 6, 202612.7012.8112.5812.7612.461.59%118,315
Feb 5, 202612.9612.9712.5512.5612.27-5.06%177,116
Feb 4, 202613.1413.3713.1013.2312.860.68%101,051
Feb 3, 202613.5013.5013.0913.1412.78-2.98%120,489
Feb 2, 202613.6913.7213.5113.5513.17-0.84%86,120
Jan 30, 202613.9013.9013.6213.6613.28-1.37%180,108
Jan 29, 202614.0914.0913.4813.8513.47-8.70%296,301
Jan 28, 202615.1815.2015.0515.1714.690.26%68,244
Jan 27, 202614.9815.1714.9815.1314.652.16%54,492
Jan 26, 202614.6614.9314.6114.8114.341.02%58,517
Jan 23, 202614.3114.8214.3114.6614.202.88%61,445
Jan 22, 202614.1614.3214.1014.2513.800.99%98,191
Jan 21, 202614.3814.3813.9814.1113.61-2.35%170,618
Jan 20, 202614.4214.5014.2914.4513.93-0.69%238,578
Jan 16, 202614.5014.6414.5014.5514.03-0.07%77,168
Jan 15, 202614.5914.6314.4714.5614.04-1.15%120,461
Jan 14, 202614.8214.8914.5514.7314.15-1.73%107,418
Jan 13, 202615.0115.0514.8414.9914.40-0.73%86,046
Jan 12, 202615.0715.2115.0215.1014.50-0.26%100,641
Jan 9, 202615.0615.1915.0015.1414.54-0.13%66,418
Jan 8, 202615.2615.2615.1015.1614.56-1.43%41,772
Jan 7, 202615.2215.5015.2215.3814.721.32%141,710
Jan 6, 202615.0815.2114.9815.1814.531.00%42,979
Jan 5, 202615.0715.1514.9715.0314.39-0.27%62,535
Jan 2, 202615.4015.4014.9815.0714.42-2.46%154,090
Dec 31, 202515.5115.5315.4315.4514.73-0.45%46,767
Dec 30, 202515.4615.6015.4615.5214.79-0.06%119,796
Dec 29, 202515.4415.5615.4415.5314.80-144,421
Dec 26, 202515.5515.5515.5015.5314.80-0.51%43,953
Dec 24, 202515.5715.6415.5515.6114.820.32%11,312
Dec 23, 202515.5615.6015.5615.5614.77-66,207
Dec 22, 202515.5915.6215.4915.5614.77-0.13%104,138
Dec 19, 202515.5815.6115.4815.5814.790.39%135,999
Dec 18, 202515.3515.6615.3515.5214.741.04%70,534
Dec 17, 202515.3715.4715.3615.3614.52-0.26%63,369
Dec 16, 202515.2915.4115.2715.4014.560.52%80,448
Dec 15, 202515.4515.4715.2915.3214.48-0.71%76,937
Dec 12, 202515.4915.5015.3815.4314.59-0.64%69,087
Dec 11, 202515.3515.6015.3515.5314.680.19%58,402
Dec 10, 202515.6415.6415.3915.5014.58-1.96%86,037
Dec 9, 202515.7215.8415.7215.8114.87-0.13%42,058
Dec 8, 202515.6315.8315.6315.8314.891.54%69,979
Dec 5, 202515.5015.6015.4915.5914.670.13%101,648
Dec 4, 202515.5015.5715.4215.5714.65-0.26%55,747
Dec 3, 202515.5715.7815.5415.6114.52-1.89%118,398
Dec 2, 202515.8716.0215.8515.9114.800.38%51,187
Dec 1, 202515.8615.9315.8115.8514.74-0.75%66,988
Nov 28, 202515.7516.0015.7515.9714.860.33%48,961
Nov 26, 202515.7616.0015.7615.9214.731.51%126,450
Nov 25, 202515.6615.7415.3315.6814.510.13%54,132
Nov 24, 202515.6115.6715.4415.6614.500.97%387,148
Nov 21, 202515.7215.7315.4215.5114.36-1.15%166,266
Nov 20, 202516.1416.1515.6315.6914.52-2.61%142,352
Nov 19, 202516.1716.3515.9716.1114.76-0.98%63,139
Nov 18, 202516.3816.5216.0916.2714.91-2.57%83,192
Nov 17, 202516.7016.8316.6416.7015.30-0.48%64,996
Nov 14, 202516.4116.8216.4116.7815.370.90%52,733
Nov 13, 202516.8216.8216.5616.6315.24-1.48%33,094
Nov 12, 202516.9116.9116.6016.8815.370.24%58,743
Nov 11, 202516.7416.8516.6716.8415.340.36%38,700
Nov 10, 202516.6016.7816.5916.7815.281.88%71,311
Nov 7, 202516.4716.5416.3616.4715.00-0.36%102,661
Nov 6, 202516.7916.7916.4816.5315.05-2.02%67,263
Nov 5, 202517.1017.1616.8716.8715.27-1.63%117,894
Nov 4, 202517.0617.1716.9517.1515.53-0.17%50,626
Nov 3, 202517.2317.4217.1517.1815.550.06%93,700
Oct 31, 202517.4917.4917.1117.1715.54-1.55%95,181
Oct 30, 202517.4517.6017.3317.4415.79-2.41%117,126
Oct 29, 202517.9417.9417.7317.8716.07-106,626
Oct 28, 202518.0318.1017.8117.8716.071.53%112,382
Oct 27, 202517.5017.6617.5017.6015.831.44%61,939
Oct 24, 202517.3717.4017.3017.3515.610.23%51,021
Oct 23, 202517.3617.3617.2917.3115.57-0.40%81,209
Oct 22, 202517.3917.4517.3117.3815.570.40%43,521
Oct 21, 202517.3017.3117.1817.3115.500.64%58,323
Oct 20, 202517.2217.2917.1717.2015.400.29%540,341
Oct 17, 202516.9917.2116.9617.1515.360.23%67,648
Oct 16, 202517.1517.2417.0017.1115.32-1.78%50,824
Oct 15, 202517.4917.5217.3217.4215.36-0.06%61,952
Oct 14, 202517.1717.4617.1317.4315.37-0.06%53,715
Oct 13, 202517.4817.4817.3617.4415.380.63%66,809
Oct 10, 202517.6017.6417.2917.3315.28-1.42%64,075