YieldMax MSFT Option Income Strategy ETF (MSFO)
NYSEARCA: MSFO · Real-Time Price · USD
17.27
+0.12 (0.70%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MSFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.20 | 17.32 | 17.16 | 17.27 | 17.27 | 0.70% | 20,861 |
| Sep 25, 2025 | 17.18 | 17.25 | 17.13 | 17.15 | 17.15 | -0.81% | 81,791 |
| Sep 24, 2025 | 17.24 | 17.29 | 17.18 | 17.29 | 17.29 | 0.23% | 55,733 |
| Sep 23, 2025 | 17.31 | 17.32 | 17.15 | 17.25 | 17.25 | -0.35% | 88,256 |
| Sep 22, 2025 | 17.16 | 17.36 | 17.16 | 17.31 | 17.31 | -0.69% | 488,944 |
| Sep 19, 2025 | 17.21 | 17.44 | 17.10 | 17.43 | 17.43 | 1.81% | 171,171 |
| Sep 18, 2025 | 17.20 | 17.25 | 17.12 | 17.12 | 17.12 | -2.00% | 139,582 |
| Sep 17, 2025 | 17.49 | 17.52 | 17.38 | 17.47 | 17.15 | 0.06% | 85,472 |
| Sep 16, 2025 | 17.62 | 17.62 | 17.45 | 17.46 | 17.14 | -0.80% | 69,045 |
| Sep 15, 2025 | 17.46 | 17.60 | 17.40 | 17.60 | 17.28 | 1.09% | 108,688 |
| Sep 12, 2025 | 17.34 | 17.49 | 17.33 | 17.41 | 17.09 | 0.69% | 293,559 |
| Sep 11, 2025 | 17.38 | 17.38 | 17.21 | 17.29 | 16.98 | 0.17% | 77,278 |
| Sep 10, 2025 | 17.35 | 17.35 | 17.19 | 17.26 | 16.95 | 0.58% | 35,074 |
| Sep 9, 2025 | 17.24 | 17.27 | 17.16 | 17.16 | 16.85 | - | 31,536 |
| Sep 8, 2025 | 17.07 | 17.24 | 17.07 | 17.16 | 16.85 | 0.70% | 39,385 |
| Sep 5, 2025 | 17.52 | 17.52 | 17.01 | 17.04 | 16.73 | -2.63% | 79,505 |
| Sep 4, 2025 | 17.35 | 17.50 | 17.35 | 17.50 | 17.18 | 0.63% | 50,972 |
| Sep 3, 2025 | 17.39 | 17.45 | 17.32 | 17.39 | 17.08 | 0.40% | 46,471 |
| Sep 2, 2025 | 17.23 | 17.40 | 17.14 | 17.32 | 17.01 | -0.63% | 60,974 |
| Aug 29, 2025 | 17.50 | 17.50 | 17.33 | 17.43 | 17.11 | -0.63% | 53,302 |
| Aug 28, 2025 | 17.43 | 17.54 | 17.38 | 17.54 | 17.22 | 0.80% | 116,590 |
| Aug 27, 2025 | 17.23 | 17.42 | 17.19 | 17.40 | 17.08 | 0.93% | 89,367 |
| Aug 26, 2025 | 17.32 | 17.34 | 17.13 | 17.24 | 16.93 | -0.46% | 163,002 |
| Aug 25, 2025 | 17.39 | 17.43 | 17.32 | 17.32 | 17.01 | -0.40% | 76,695 |
| Aug 22, 2025 | 17.30 | 17.49 | 17.23 | 17.39 | 17.08 | 0.75% | 100,826 |
| Aug 21, 2025 | 17.23 | 17.38 | 17.22 | 17.26 | 16.95 | -1.88% | 90,502 |
| Aug 20, 2025 | 17.76 | 17.79 | 17.58 | 17.59 | 16.96 | -1.01% | 113,390 |
| Aug 19, 2025 | 17.97 | 17.97 | 17.71 | 17.77 | 17.13 | -1.06% | 114,162 |
| Aug 18, 2025 | 18.15 | 18.18 | 17.91 | 17.96 | 17.32 | -0.77% | 346,888 |
| Aug 15, 2025 | 18.19 | 18.27 | 18.08 | 18.10 | 17.45 | -0.55% | 53,760 |
| Aug 14, 2025 | 18.14 | 18.25 | 18.10 | 18.20 | 17.55 | 0.44% | 54,273 |
| Aug 13, 2025 | 18.41 | 18.45 | 18.06 | 18.12 | 17.47 | -1.09% | 82,830 |
| Aug 12, 2025 | 18.20 | 18.40 | 18.16 | 18.32 | 17.66 | 0.94% | 48,699 |
| Aug 11, 2025 | 18.16 | 18.29 | 18.06 | 18.15 | 17.50 | -0.06% | 72,630 |
| Aug 8, 2025 | 18.15 | 18.18 | 18.04 | 18.16 | 17.51 | 0.67% | 55,146 |
| Aug 7, 2025 | 18.28 | 18.34 | 17.98 | 18.04 | 17.39 | -0.88% | 96,890 |
| Aug 6, 2025 | 18.35 | 18.38 | 18.17 | 18.20 | 17.55 | -0.44% | 41,480 |
| Aug 5, 2025 | 18.58 | 18.58 | 18.27 | 18.28 | 17.62 | -1.35% | 58,108 |
| Aug 4, 2025 | 18.20 | 18.58 | 18.20 | 18.53 | 17.87 | 2.32% | 99,034 |
| Aug 1, 2025 | 18.42 | 18.42 | 18.02 | 18.11 | 17.46 | -1.58% | 73,483 |
| Jul 31, 2025 | 18.75 | 18.75 | 18.40 | 18.40 | 17.74 | 2.85% | 140,575 |
| Jul 30, 2025 | 17.89 | 17.89 | 17.78 | 17.89 | 17.25 | 0.39% | 73,516 |
| Jul 29, 2025 | 17.88 | 17.94 | 17.81 | 17.82 | 17.18 | -0.22% | 65,960 |
| Jul 28, 2025 | 17.94 | 17.94 | 17.78 | 17.86 | 17.22 | -0.11% | 105,240 |
| Jul 25, 2025 | 17.84 | 17.98 | 17.80 | 17.88 | 17.24 | 0.11% | 133,467 |
| Jul 24, 2025 | 17.72 | 17.88 | 17.70 | 17.86 | 17.22 | -1.11% | 66,133 |
| Jul 23, 2025 | 18.11 | 18.11 | 17.92 | 18.06 | 17.02 | -0.28% | 109,055 |
| Jul 22, 2025 | 18.20 | 18.21 | 18.05 | 18.11 | 17.07 | -0.77% | 87,289 |
| Jul 21, 2025 | 18.11 | 18.30 | 18.08 | 18.25 | 17.20 | -0.11% | 271,804 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.16 | 18.27 | 17.22 | 0.05% | 64,857 |