YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
12.85
+0.08 (0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.72 | 12.85 | 12.69 | 12.85 | 12.85 | 0.63% | 55,695 |
| Apr 27, 2026 | 12.72 | 12.80 | 12.56 | 12.77 | 12.77 | 0.16% | 81,386 |
| Apr 24, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 1.80% | 56,523 |
| Apr 23, 2026 | 12.73 | 12.73 | 12.41 | 12.52 | 12.52 | -4.03% | 82,079 |
| Apr 22, 2026 | 12.84 | 13.05 | 12.82 | 13.05 | 12.94 | 1.95% | 57,390 |
| Apr 21, 2026 | 12.75 | 12.90 | 12.67 | 12.80 | 12.69 | 1.03% | 243,344 |
| Apr 20, 2026 | 12.75 | 12.78 | 12.65 | 12.67 | 12.56 | -1.09% | 42,283 |
| Apr 17, 2026 | 12.81 | 12.98 | 12.79 | 12.81 | 12.70 | 0.64% | 106,542 |
| Apr 16, 2026 | 12.72 | 12.75 | 12.52 | 12.73 | 12.62 | 1.42% | 87,869 |
| Apr 15, 2026 | 12.18 | 12.64 | 12.16 | 12.55 | 12.37 | 3.98% | 143,278 |
| Apr 14, 2026 | 11.95 | 12.09 | 11.88 | 12.07 | 11.90 | 2.03% | 197,228 |
| Apr 13, 2026 | 11.54 | 11.83 | 11.48 | 11.83 | 11.66 | 3.05% | 141,282 |
| Apr 10, 2026 | 11.51 | 11.53 | 11.46 | 11.48 | 11.32 | -0.78% | 85,098 |
| Apr 9, 2026 | 11.50 | 11.57 | 11.36 | 11.57 | 11.40 | -0.34% | 101,410 |
| Apr 8, 2026 | 11.78 | 11.80 | 11.56 | 11.61 | 11.33 | 0.35% | 75,255 |
| Apr 7, 2026 | 11.52 | 11.57 | 11.43 | 11.57 | 11.29 | - | 25,689 |
| Apr 6, 2026 | 11.57 | 11.57 | 11.49 | 11.57 | 11.29 | -0.26% | 72,776 |
| Apr 2, 2026 | 11.45 | 11.60 | 11.35 | 11.60 | 11.32 | 0.69% | 61,376 |
| Apr 1, 2026 | 11.57 | 11.61 | 11.51 | 11.52 | 11.18 | -0.26% | 50,937 |
| Mar 31, 2026 | 11.37 | 11.58 | 11.36 | 11.55 | 11.21 | 3.31% | 64,511 |
| Mar 30, 2026 | 11.30 | 11.42 | 11.17 | 11.18 | 10.85 | 0.18% | 65,941 |
| Mar 27, 2026 | 11.32 | 11.32 | 11.14 | 11.16 | 10.83 | -2.19% | 88,182 |
| Mar 26, 2026 | 11.57 | 11.63 | 11.41 | 11.41 | 11.07 | -2.14% | 82,055 |
| Mar 25, 2026 | 11.80 | 11.82 | 11.59 | 11.66 | 11.25 | -0.34% | 59,537 |
| Mar 24, 2026 | 11.92 | 11.92 | 11.65 | 11.70 | 11.29 | -2.01% | 79,793 |
| Mar 23, 2026 | 12.03 | 12.10 | 11.94 | 11.94 | 11.52 | -0.25% | 83,404 |
| Mar 20, 2026 | 12.10 | 12.10 | 11.89 | 11.97 | 11.55 | -1.48% | 71,727 |
| Mar 19, 2026 | 12.18 | 12.24 | 12.08 | 12.15 | 11.72 | -0.98% | 45,068 |
| Mar 18, 2026 | 12.56 | 12.56 | 12.27 | 12.27 | 11.77 | -2.23% | 94,266 |
| Mar 17, 2026 | 12.53 | 12.63 | 12.46 | 12.55 | 12.03 | 0.40% | 1,527,683 |
| Mar 16, 2026 | 12.43 | 12.53 | 12.38 | 12.50 | 11.99 | 0.56% | 50,742 |
| Mar 13, 2026 | 12.55 | 12.61 | 12.36 | 12.43 | 11.92 | -0.96% | 57,106 |
| Mar 12, 2026 | 12.59 | 12.65 | 12.53 | 12.55 | 12.03 | -1.18% | 35,383 |
| Mar 11, 2026 | 12.71 | 12.80 | 12.61 | 12.70 | 12.10 | -0.39% | 49,524 |
| Mar 10, 2026 | 12.85 | 12.85 | 12.65 | 12.75 | 12.15 | -0.86% | 59,406 |
| Mar 9, 2026 | 12.69 | 12.86 | 12.64 | 12.86 | 12.26 | 0.70% | 54,183 |
| Mar 6, 2026 | 12.82 | 12.89 | 12.75 | 12.77 | 12.17 | -0.70% | 129,665 |
| Mar 5, 2026 | 12.71 | 12.88 | 12.71 | 12.86 | 12.26 | 0.47% | 94,202 |
| Mar 4, 2026 | 12.75 | 12.96 | 12.71 | 12.80 | 12.12 | -0.08% | 58,331 |
| Mar 3, 2026 | 12.50 | 12.86 | 12.50 | 12.81 | 12.13 | 1.10% | 193,079 |
| Mar 2, 2026 | 12.50 | 12.73 | 12.50 | 12.67 | 12.00 | 1.52% | 42,998 |
| Feb 27, 2026 | 12.47 | 12.62 | 12.45 | 12.48 | 11.82 | -1.81% | 1,150,098 |
| Feb 26, 2026 | 12.76 | 12.84 | 12.67 | 12.71 | 12.03 | -0.31% | 77,481 |
| Feb 25, 2026 | 12.53 | 12.80 | 12.53 | 12.75 | 12.00 | 2.57% | 101,959 |
| Feb 24, 2026 | 12.28 | 12.46 | 12.27 | 12.43 | 11.70 | 0.81% | 53,056 |
| Feb 23, 2026 | 12.68 | 12.68 | 12.28 | 12.33 | 11.60 | -3.07% | 631,450 |
| Feb 20, 2026 | 12.68 | 12.74 | 12.61 | 12.72 | 11.97 | 0.55% | 74,400 |
| Feb 19, 2026 | 12.71 | 12.81 | 12.64 | 12.65 | 11.91 | -0.55% | 46,492 |
| Feb 18, 2026 | 12.76 | 12.82 | 12.67 | 12.72 | 11.90 | 0.63% | 95,649 |
| Feb 17, 2026 | 12.66 | 12.75 | 12.59 | 12.64 | 11.83 | -0.71% | 112,675 |
| Feb 13, 2026 | 12.82 | 12.86 | 12.69 | 12.73 | 11.91 | -0.70% | 103,977 |
| Feb 12, 2026 | 12.84 | 12.88 | 12.68 | 12.82 | 12.00 | -0.77% | 56,917 |
| Feb 11, 2026 | 13.16 | 13.18 | 12.82 | 12.92 | 12.02 | -1.52% | 121,319 |
| Feb 10, 2026 | 13.32 | 13.40 | 13.12 | 13.12 | 12.21 | -0.53% | 216,548 |
| Feb 9, 2026 | 12.91 | 13.19 | 12.80 | 13.19 | 12.28 | 3.37% | 95,714 |
| Feb 6, 2026 | 12.70 | 12.81 | 12.58 | 12.76 | 11.88 | 1.59% | 118,315 |
| Feb 5, 2026 | 12.96 | 12.97 | 12.55 | 12.56 | 11.69 | -5.06% | 177,116 |
| Feb 4, 2026 | 13.14 | 13.37 | 13.10 | 13.23 | 12.26 | 0.68% | 101,051 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.09 | 13.14 | 12.18 | -2.98% | 120,489 |
| Feb 2, 2026 | 13.69 | 13.72 | 13.51 | 13.55 | 12.55 | -0.84% | 86,120 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.62 | 13.66 | 12.66 | -1.37% | 180,108 |
| Jan 29, 2026 | 14.09 | 14.09 | 13.48 | 13.85 | 12.83 | -8.70% | 296,301 |
| Jan 28, 2026 | 15.18 | 15.20 | 15.05 | 15.17 | 14.00 | 0.26% | 68,244 |
| Jan 27, 2026 | 14.98 | 15.17 | 14.98 | 15.13 | 13.96 | 2.16% | 54,492 |
| Jan 26, 2026 | 14.66 | 14.93 | 14.61 | 14.81 | 13.67 | 1.02% | 58,517 |
| Jan 23, 2026 | 14.31 | 14.82 | 14.31 | 14.66 | 13.53 | 2.88% | 61,445 |
| Jan 22, 2026 | 14.16 | 14.32 | 14.10 | 14.25 | 13.15 | 0.99% | 98,191 |
| Jan 21, 2026 | 14.38 | 14.38 | 13.98 | 14.11 | 12.97 | -2.35% | 170,618 |
| Jan 20, 2026 | 14.42 | 14.50 | 14.29 | 14.45 | 13.28 | -0.69% | 238,578 |
| Jan 16, 2026 | 14.50 | 14.64 | 14.50 | 14.55 | 13.37 | -0.07% | 77,168 |
| Jan 15, 2026 | 14.59 | 14.63 | 14.47 | 14.56 | 13.38 | -1.15% | 120,461 |
| Jan 14, 2026 | 14.82 | 14.89 | 14.55 | 14.73 | 13.48 | -1.73% | 107,418 |
| Jan 13, 2026 | 15.01 | 15.05 | 14.84 | 14.99 | 13.72 | -0.73% | 86,046 |
| Jan 12, 2026 | 15.07 | 15.21 | 15.02 | 15.10 | 13.82 | -0.26% | 100,641 |
| Jan 9, 2026 | 15.06 | 15.19 | 15.00 | 15.14 | 13.86 | -0.13% | 66,418 |
| Jan 8, 2026 | 15.26 | 15.26 | 15.10 | 15.16 | 13.88 | -1.43% | 41,772 |
| Jan 7, 2026 | 15.22 | 15.50 | 15.22 | 15.38 | 14.03 | 1.32% | 141,710 |
| Jan 6, 2026 | 15.08 | 15.21 | 14.98 | 15.18 | 13.85 | 1.00% | 42,979 |
| Jan 5, 2026 | 15.07 | 15.15 | 14.97 | 15.03 | 13.71 | -0.27% | 62,535 |
| Jan 2, 2026 | 15.40 | 15.40 | 14.98 | 15.07 | 13.75 | -2.46% | 154,090 |
| Dec 31, 2025 | 15.51 | 15.53 | 15.43 | 15.45 | 14.04 | -0.45% | 46,767 |
| Dec 30, 2025 | 15.46 | 15.60 | 15.46 | 15.52 | 14.10 | -0.06% | 119,796 |
| Dec 29, 2025 | 15.44 | 15.56 | 15.44 | 15.53 | 14.11 | - | 144,421 |
| Dec 26, 2025 | 15.55 | 15.55 | 15.50 | 15.53 | 14.11 | -0.51% | 43,953 |
| Dec 24, 2025 | 15.57 | 15.64 | 15.55 | 15.61 | 14.13 | 0.32% | 11,312 |
| Dec 23, 2025 | 15.56 | 15.60 | 15.56 | 15.56 | 14.08 | - | 66,207 |
| Dec 22, 2025 | 15.59 | 15.62 | 15.49 | 15.56 | 14.08 | -0.13% | 104,138 |
| Dec 19, 2025 | 15.58 | 15.61 | 15.48 | 15.58 | 14.10 | 0.39% | 135,999 |
| Dec 18, 2025 | 15.35 | 15.66 | 15.35 | 15.52 | 14.04 | 1.04% | 70,534 |
| Dec 17, 2025 | 15.37 | 15.47 | 15.36 | 15.36 | 13.84 | -0.26% | 63,369 |
| Dec 16, 2025 | 15.29 | 15.41 | 15.27 | 15.40 | 13.87 | 0.52% | 80,448 |
| Dec 15, 2025 | 15.45 | 15.47 | 15.29 | 15.32 | 13.80 | -0.71% | 76,937 |
| Dec 12, 2025 | 15.49 | 15.50 | 15.38 | 15.43 | 13.90 | -0.64% | 69,087 |
| Dec 11, 2025 | 15.35 | 15.60 | 15.35 | 15.53 | 13.99 | 0.19% | 58,402 |
| Dec 10, 2025 | 15.64 | 15.64 | 15.39 | 15.50 | 13.90 | -1.96% | 86,037 |
| Dec 9, 2025 | 15.72 | 15.84 | 15.72 | 15.81 | 14.17 | -0.13% | 42,058 |
| Dec 8, 2025 | 15.63 | 15.83 | 15.63 | 15.83 | 14.19 | 1.54% | 69,979 |
| Dec 5, 2025 | 15.50 | 15.60 | 15.49 | 15.59 | 13.98 | 0.13% | 101,648 |
| Dec 4, 2025 | 15.50 | 15.57 | 15.42 | 15.57 | 13.96 | -0.26% | 55,747 |
| Dec 3, 2025 | 15.57 | 15.78 | 15.54 | 15.61 | 13.84 | -1.89% | 118,398 |