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