Skip to main content
YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
18.14
+0.02 (0.11%)
Aug 14, 2025, 11:40 AM - Market open

MSFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202518.1318.2018.1318.20-0.44%1,312
Aug 13, 202518.4118.4518.0618.1218.12-1.09%82,830
Aug 12, 202518.2018.4018.1618.3218.320.94%48,699
Aug 11, 202518.1618.2918.0618.1518.15-0.06%72,630
Aug 8, 202518.1518.1818.0418.1618.160.67%55,146
Aug 7, 202518.2818.3417.9818.0418.04-0.88%96,890
Aug 6, 202518.3518.3818.1718.2018.20-0.44%41,480
Aug 5, 202518.5818.5818.2718.2818.28-1.35%58,108
Aug 4, 202518.2018.5818.2018.5318.532.32%99,034
Aug 1, 202518.4218.4218.0218.1118.11-1.58%73,483
Jul 31, 202518.7518.7518.4018.4018.402.85%140,575
Jul 30, 202517.8917.8917.7817.8917.890.39%73,516
Jul 29, 202517.8817.9417.8117.8217.82-0.22%65,960
Jul 28, 202517.9417.9417.7817.8617.86-0.11%105,240
Jul 25, 202517.8417.9817.8017.8817.880.11%133,467
Jul 24, 202517.7217.8817.7017.8617.86-1.11%66,133
Jul 23, 202518.1118.1117.9218.0617.65-0.28%109,055
Jul 22, 202518.2018.2118.0518.1117.70-0.77%87,289
Jul 21, 202518.1118.3018.0818.2517.84-0.11%271,804
Jul 18, 202518.3018.3018.1618.2717.860.05%64,857
Jul 17, 202518.0818.2618.0818.2617.850.83%77,890
Jul 16, 202518.0518.1317.9318.1117.700.17%91,380
Jul 15, 202518.0018.1217.9518.0817.670.50%49,677
Jul 14, 202517.9518.0017.9217.9917.580.28%50,704
Jul 11, 202517.8017.9917.8017.9417.530.17%30,020
Jul 10, 202517.9717.9717.8617.9117.50-0.33%39,078
Jul 9, 202517.9318.0017.9117.9717.560.84%48,053
Jul 8, 202517.8317.8517.7617.8217.42-0.17%34,342
Jul 7, 202517.8417.8517.7617.8517.450.01%59,928
Jul 3, 202517.7017.8717.7017.8517.441.36%48,544
Jul 2, 202517.5417.7017.5417.6117.21-0.40%42,748
Jul 1, 202517.8117.8517.6517.6817.28-0.84%52,520
Jun 30, 202517.8017.8817.7617.8317.430.33%65,986
Jun 27, 202517.8017.8717.6317.7717.370.01%95,697
Jun 26, 202517.7517.8017.6917.7717.37-2.36%122,127
Jun 25, 202518.1718.2218.1218.2017.320.17%80,123
Jun 24, 202518.1718.1818.0618.1717.290.89%72,842
Jun 23, 202517.9918.0917.6618.0117.140.84%337,344
Jun 20, 202517.8817.9317.8017.8616.99-0.06%47,987
Jun 18, 202517.7617.8717.7417.8717.000.34%26,825
Jun 17, 202517.7417.8217.7217.8116.940.17%33,757
Jun 16, 202517.6517.8617.6517.7816.920.45%27,338
Jun 13, 202517.6917.7617.6517.7016.84-0.11%25,205
Jun 12, 202517.6017.7717.5817.7216.860.57%43,367
Jun 11, 202517.5417.6617.5017.6216.760.69%28,076
Jun 10, 202517.5017.5417.4117.5016.65-0.46%35,450
Jun 9, 202517.4317.5817.4317.5816.730.69%39,189
Jun 6, 202517.5017.5517.4317.4616.61-0.06%114,372
Jun 5, 202517.4417.5017.3817.4716.620.41%25,969
Jun 4, 202517.4417.4417.3717.4016.550.12%35,191