Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
17.77
0.00 (0.01%)
Jun 27, 2025, 4:00 PM - Market closed

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.8017.8717.6317.7717.770.01%90,450
Jun 26, 202517.7517.8017.6917.7717.77-2.36%122,127
Jun 25, 202518.1718.2218.1218.2017.720.17%80,123
Jun 24, 202518.1718.1818.0618.1717.690.89%72,842
Jun 23, 202517.9918.0917.6618.0117.530.84%337,344
Jun 20, 202517.8817.9317.8017.8617.39-0.06%47,987
Jun 18, 202517.7617.8717.7417.8717.400.34%26,825
Jun 17, 202517.7417.8217.7217.8117.340.17%33,757
Jun 16, 202517.6517.8617.6517.7817.310.45%27,338
Jun 13, 202517.6917.7617.6517.7017.23-0.11%25,205
Jun 12, 202517.6017.7717.5817.7217.250.57%43,367
Jun 11, 202517.5417.6617.5017.6217.150.69%28,076
Jun 10, 202517.5017.5417.4117.5017.04-0.46%35,450
Jun 9, 202517.4317.5817.4317.5817.110.69%39,189
Jun 6, 202517.5017.5517.4317.4617.00-0.06%114,372
Jun 5, 202517.4417.5017.3817.4717.010.41%25,969
Jun 4, 202517.4417.4417.3717.4016.940.12%35,191
Jun 3, 202517.3017.3917.2917.3816.920.46%19,880
Jun 2, 202517.2517.3017.1917.3016.840.46%55,706
May 30, 202517.2817.2817.1517.2216.76-82,485
May 29, 202517.2417.2417.1317.2216.76-2.77%61,216
May 28, 202517.8517.8517.6817.7116.71-0.51%66,336
May 27, 202517.6617.8017.6517.8016.791.83%78,206
May 23, 202517.5917.5917.3617.4816.49-0.74%28,095
May 22, 202517.6117.6617.5617.6116.610.57%28,270
May 21, 202517.5917.6317.4717.5116.52-0.74%41,266
May 20, 202517.5817.6417.5117.6416.640.28%20,832
May 19, 202517.4617.6517.4617.5916.590.06%123,847
May 16, 202517.5517.5817.3317.5816.580.74%47,455
May 15, 202517.3217.5817.3217.4516.46-80,106
May 14, 202517.2817.4617.2817.4516.460.93%31,379
May 13, 202517.3217.3917.1617.2916.31-0.14%37,267
May 12, 202517.3017.3217.0917.3116.331.67%47,262
May 9, 202517.0217.0916.9517.0316.070.06%29,451
May 8, 202517.0017.1316.9317.0216.061.37%42,207
May 7, 202516.7916.9316.7716.7915.84-0.37%36,908
May 6, 202516.7816.9416.7816.8515.90-0.22%29,962
May 5, 202516.6816.9716.6816.8915.930.48%38,683
May 2, 202516.6016.9516.6016.8115.861.76%97,205
May 1, 202516.6116.9216.4616.5215.581.79%158,990
Apr 30, 202516.2116.3115.9016.2314.840.12%83,037
Apr 29, 202516.1716.2316.0916.2114.820.56%39,441
Apr 28, 202516.1016.1515.9216.1214.740.12%26,514
Apr 25, 202515.9316.1015.8816.1014.721.00%55,167
Apr 24, 202515.5215.9515.5215.9414.572.91%48,951
Apr 23, 202515.6015.6915.4515.4914.161.64%36,751
Apr 22, 202515.1615.2614.9415.2413.932.42%22,352
Apr 21, 202515.0715.2014.8014.8813.60-2.34%388,658
Apr 17, 202515.3715.4515.2415.2413.93-0.87%20,927
Apr 16, 202515.7015.7815.2515.3714.05-3.64%16,613