Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
15.59
+0.02 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
15.60
+0.01 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.6015.4915.5915.590.13%101,621
Dec 4, 202515.5015.5715.4215.5715.57-0.26%55,610
Dec 3, 202515.5715.7815.5415.6115.44-1.89%118,398
Dec 2, 202515.8716.0215.8515.9115.730.38%51,187
Dec 1, 202515.8615.9315.8115.8515.67-0.75%66,988
Nov 28, 202515.7516.0015.7515.9715.790.33%48,961
Nov 26, 202515.7616.0015.7615.9215.661.51%126,450
Nov 25, 202515.6615.7415.3315.6815.430.13%54,132
Nov 24, 202515.6115.6715.4415.6615.410.97%387,148
Nov 21, 202515.7215.7315.4215.5115.26-1.15%166,266
Nov 20, 202516.1416.1515.6315.6915.44-2.61%142,352
Nov 19, 202516.1716.3515.9716.1115.69-0.98%63,139
Nov 18, 202516.3816.5216.0916.2715.85-2.57%83,192
Nov 17, 202516.7016.8316.6416.7016.26-0.48%64,996
Nov 14, 202516.4116.8216.4116.7816.340.90%52,733
Nov 13, 202516.8216.8216.5616.6316.20-1.48%33,094
Nov 12, 202516.9116.9116.6016.8816.340.24%58,743
Nov 11, 202516.7416.8516.6716.8416.300.36%38,700
Nov 10, 202516.6016.7816.5916.7816.241.88%71,311
Nov 7, 202516.4716.5416.3616.4715.94-0.36%102,661
Nov 6, 202516.7916.7916.4816.5316.00-2.02%67,263
Nov 5, 202517.1017.1616.8716.8716.24-1.63%117,894
Nov 4, 202517.0617.1716.9517.1516.51-0.17%50,626
Nov 3, 202517.2317.4217.1517.1816.530.06%93,700
Oct 31, 202517.4917.4917.1117.1716.52-1.55%95,181
Oct 30, 202517.4517.6017.3317.4416.78-2.41%117,126
Oct 29, 202517.9417.9417.7317.8717.09-106,626
Oct 28, 202518.0318.1017.8117.8717.091.53%112,382
Oct 27, 202517.5017.6617.5017.6016.831.44%61,939
Oct 24, 202517.3717.4017.3017.3516.590.23%51,021
Oct 23, 202517.3617.3617.2917.3116.55-0.40%81,209
Oct 22, 202517.3917.4517.3117.3816.550.40%43,521
Oct 21, 202517.3017.3117.1817.3116.480.64%58,323
Oct 20, 202517.2217.2917.1717.2016.380.29%540,341
Oct 17, 202516.9917.2116.9617.1516.330.23%67,648
Oct 16, 202517.1517.2417.0017.1116.29-1.78%50,824
Oct 15, 202517.4917.5217.3217.4216.33-0.06%61,952
Oct 14, 202517.1717.4617.1317.4316.34-0.06%53,715
Oct 13, 202517.4817.4817.3617.4416.350.63%66,809
Oct 10, 202517.6017.6417.2917.3316.24-1.42%64,075
Oct 9, 202517.6417.6417.5117.5816.48-0.57%34,613
Oct 8, 202517.6517.6917.6317.6816.570.57%42,713
Oct 7, 202517.7017.7317.5717.5816.48-1.07%62,372
Oct 6, 202517.5017.7917.5017.7716.651.54%120,610
Oct 3, 202517.4417.5217.4217.5016.400.63%75,800
Oct 2, 202517.4017.4917.3217.3916.30-0.45%58,874
Oct 1, 202517.3517.4817.3217.4716.370.28%36,807
Sep 30, 202517.3117.4417.2717.4216.330.40%44,273
Sep 29, 202517.3017.4117.2717.3516.260.46%64,236
Sep 26, 202517.2017.3217.1617.2716.190.70%21,510
Sep 25, 202517.1817.2517.1317.1516.07-0.81%81,791
Sep 24, 202517.2417.2917.1817.2916.200.23%55,733
Sep 23, 202517.3117.3217.1517.2516.17-0.35%88,256
Sep 22, 202517.1617.3617.1617.3116.22-0.69%488,944
Sep 19, 202517.2117.4417.1017.4316.341.81%171,171
Sep 18, 202517.2017.2517.1217.1216.05-2.00%139,582
Sep 17, 202517.4917.5217.3817.4716.080.06%85,472
Sep 16, 202517.6217.6217.4517.4616.07-0.80%69,045
Sep 15, 202517.4617.6017.4017.6016.201.09%108,688
Sep 12, 202517.3417.4917.3317.4116.020.69%293,559
Sep 11, 202517.3817.3817.2117.2915.910.17%77,278
Sep 10, 202517.3517.3517.1917.2615.880.58%35,074
Sep 9, 202517.2417.2717.1617.1615.79-31,536
Sep 8, 202517.0717.2417.0717.1615.790.70%39,385
Sep 5, 202517.5217.5217.0117.0415.68-2.63%79,505
Sep 4, 202517.3517.5017.3517.5016.100.63%50,972
Sep 3, 202517.3917.4517.3217.3916.000.40%46,725
Sep 2, 202517.2317.4017.1417.3215.94-0.63%60,974
Aug 29, 202517.5017.5017.3317.4316.04-0.63%53,302
Aug 28, 202517.4317.5417.3817.5416.140.80%116,590
Aug 27, 202517.2317.4217.1917.4016.010.93%89,367
Aug 26, 202517.3217.3417.1317.2415.87-0.46%163,002
Aug 25, 202517.3917.4317.3217.3215.94-0.40%76,695
Aug 22, 202517.3017.4917.2317.3916.000.75%100,826
Aug 21, 202517.2317.3817.2217.2615.88-1.88%90,502
Aug 20, 202517.7617.7917.5817.5915.90-1.01%113,390
Aug 19, 202517.9717.9717.7117.7716.06-1.06%114,162
Aug 18, 202518.1518.1817.9117.9616.23-0.77%346,888
Aug 15, 202518.1918.2718.0818.1016.36-0.55%53,760
Aug 14, 202518.1418.2518.1018.2016.450.44%54,273
Aug 13, 202518.4118.4518.0618.1216.37-1.09%82,830
Aug 12, 202518.2018.4018.1618.3216.550.94%48,699
Aug 11, 202518.1618.2918.0618.1516.40-0.06%72,630
Aug 8, 202518.1518.1818.0418.1616.410.67%55,146
Aug 7, 202518.2818.3417.9818.0416.30-0.88%96,890
Aug 6, 202518.3518.3818.1718.2016.45-0.44%41,480
Aug 5, 202518.5818.5818.2718.2816.52-1.35%58,108
Aug 4, 202518.2018.5818.2018.5316.742.32%99,034
Aug 1, 202518.4218.4218.0218.1116.36-1.58%73,483
Jul 31, 202518.7518.7518.4018.4016.632.85%140,575
Jul 30, 202517.8917.8917.7817.8916.170.39%73,516
Jul 29, 202517.8817.9417.8117.8216.10-0.22%65,960
Jul 28, 202517.9417.9417.7817.8616.14-0.11%105,240
Jul 25, 202517.8417.9817.8017.8816.160.11%133,467
Jul 24, 202517.7217.8817.7017.8616.14-1.11%66,133
Jul 23, 202518.1118.1117.9218.0615.95-0.28%109,055
Jul 22, 202518.2018.2118.0518.1115.99-0.77%87,289
Jul 21, 202518.1118.3018.0818.2516.11-0.11%271,804
Jul 18, 202518.3018.3018.1618.2716.130.05%64,857
Jul 17, 202518.0818.2618.0818.2616.120.83%77,890