Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

YieldMax MSFT Option Income Strategy ETF (MSFO)

16.81
+0.29
+(1.76%)
At close: May 2 at 4:00:00 PM EDT
16.86
+0.05
+(0.30%)
After hours: May 2 at 7:50:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202516.6016.9516.6016.8116.8197,100
May 1, 2025 0.526 Dividend
May 1, 202516.6116.9216.4616.5216.52159,000
Apr 30, 202516.2116.3115.9016.2315.7082,700
Apr 29, 202516.1716.2316.0916.2115.6839,400
Apr 28, 202516.1016.1515.9216.1215.6026,500
Apr 25, 202515.9316.1015.8816.1015.5855,200
Apr 24, 202515.5215.9515.5215.9415.4249,000
Apr 23, 202515.6015.6915.4515.4914.9936,700
Apr 22, 202515.1615.2614.9415.2414.7522,300
Apr 21, 202515.0715.2014.8014.8814.40388,600
Apr 17, 202515.3715.4515.2415.2414.7420,900
Apr 16, 202515.7015.7815.2515.3714.8716,500
Apr 15, 202515.9416.1415.8815.9515.4315,100
Apr 14, 202516.1816.1915.8916.0315.5135,600
Apr 11, 202515.7115.9815.7115.9515.4352,400
Apr 10, 202515.6415.7915.3015.7015.1913,400
Apr 9, 202514.9315.9714.8515.8615.35110,600
Apr 8, 202515.3215.4714.5614.7214.2449,800
Apr 7, 202514.4515.2114.3014.7514.2789,900
Apr 4, 202514.9815.3914.8414.8414.36128,500
Apr 3, 2025 0.334 Dividend
Apr 3, 202515.4115.5715.2015.3614.8650,700
Apr 2, 202515.9016.1215.8216.0515.2131,300
Apr 1, 202515.7016.0515.7016.0515.2124,900
Mar 31, 202515.7415.7715.4815.7014.8824,600
Mar 28, 202516.2116.2315.8215.8515.0246,600
Mar 27, 202516.2016.3416.1816.2915.4423,900
Mar 26, 202516.3816.3816.1816.2615.4130,100
Mar 25, 202516.2616.4016.2616.3815.5215,800
Mar 24, 202516.4116.4116.2516.2715.42444,800
Mar 21, 202516.0416.2416.0016.2415.399,900
Mar 20, 202516.0116.2815.9916.1415.2924,300
Mar 19, 202516.1016.1915.9716.1215.2717,600
Mar 18, 202516.0616.0615.9015.9815.149,200
Mar 17, 202516.2016.2216.0116.1415.2934,100
Mar 14, 202516.0916.1415.8616.1015.2548,900
Mar 13, 202515.9515.9515.7015.7414.9127,100
Mar 12, 202515.9316.1215.7515.8915.0618,800
Mar 11, 202515.6015.9715.5415.7914.9628,900
Mar 10, 202516.0216.0215.6615.7914.9669,800
Mar 7, 202516.2116.2915.9316.2915.4355,000
Mar 6, 2025 0.285 Dividend
Mar 6, 202516.2916.4216.2116.2815.4248,200
Mar 5, 202516.4116.7616.3216.7615.6140,300
Mar 4, 202516.0916.5316.0016.2815.1658,300
Mar 3, 202516.6216.6216.2016.3815.2637,700
Feb 28, 202516.3716.6116.2116.6115.4731,000
Feb 27, 202516.6616.8516.3916.3915.2643,500
Feb 26, 202516.6416.8216.4616.6715.5235,000
Feb 25, 202516.8316.8316.5516.6915.5471,200
Feb 24, 202517.0117.0116.6516.8615.7085,000
Feb 21, 202517.3017.3016.9816.9815.8136,800
Feb 20, 202517.2617.2917.1217.2016.0240,600
Feb 19, 202516.9617.1916.9617.1916.0158,900
Feb 18, 202516.9117.0516.9117.0115.8477,500
Feb 14, 202516.9517.0016.8816.9115.7535,700
Feb 13, 202516.9317.0216.8817.0015.8322,800
Feb 12, 202516.9517.0316.8316.9315.7759,500
Feb 11, 202517.0017.1116.9917.0315.8630,600
Feb 10, 202517.0917.2017.0517.0515.8860,700
Feb 7, 202517.2017.3016.9317.0515.8879,500
Feb 6, 2025 0.362 Dividend
Feb 6, 202517.2517.3117.1517.1916.0166,500
Feb 5, 202517.4917.4917.3517.4715.9348,300
Feb 4, 202517.3317.4917.3317.4915.9545,900
Feb 3, 202517.3017.4917.2117.3015.7862,400
Jan 31, 202517.6917.6917.4917.5015.9676,400
Jan 30, 202517.9817.9817.4217.4915.95181,300
Jan 29, 202518.6018.6018.4018.4516.8353,800
Jan 28, 202518.3718.7218.1118.6016.9670,300
Jan 27, 202518.0018.4717.8418.4716.8576,600
Jan 24, 202518.6318.6618.4418.5516.9235,900
Jan 23, 202518.4518.6518.4518.6316.9942,300
Jan 22, 202518.3018.6318.3018.6316.99124,900
Jan 21, 202518.4618.4618.0418.1116.52184,100
Jan 17, 202518.2018.2618.0918.1716.5760,300
Jan 16, 202518.1018.1218.0018.0016.4230,600
Jan 15, 202517.9518.1017.9318.1016.5169,800
Jan 14, 202517.7017.8217.5317.7316.1746,200
Jan 13, 202517.6917.8017.6117.7916.2266,800
Jan 10, 202518.0218.0217.6617.8216.2578,300
Jan 8, 2025 0.367 Dividend
Jan 8, 202518.0518.1117.9418.0216.4437,100
Jan 7, 202518.5918.5918.2818.3416.3981,600
Jan 6, 202518.5318.6518.4018.5416.5793,300
Jan 3, 202518.1918.3718.1918.3216.3744,700
Jan 2, 202518.3018.4018.0018.2316.2951,000
Dec 31, 202418.3818.4618.1818.1816.2554,600
Dec 30, 202418.3518.5018.2518.3816.4345,000
Dec 27, 202418.8018.8018.4018.6816.7060,200
Dec 26, 202418.8218.9318.7918.8816.8739,900
Dec 24, 202418.7718.9018.7418.9016.8949,800
Dec 23, 202418.7218.8118.6218.7716.78164,000
Dec 20, 202418.5618.9918.4518.7516.7638,100
Dec 19, 202418.8818.9918.7218.7216.7341,000
Dec 18, 202419.2819.3018.7818.7916.7955,200
Dec 17, 202419.2519.3019.1719.3017.2554,000
Dec 16, 202419.1719.2219.0119.1417.1176,400
Dec 13, 202419.0619.2019.0119.1017.07119,100
Dec 12, 2024 0.413 Dividend
Dec 12, 202419.0919.2319.0919.2017.1662,700
Dec 11, 202419.4419.5419.3519.5417.1084,200
Dec 10, 202419.4019.5219.2319.3616.9456,600
Dec 9, 202419.3119.4319.2219.4116.9876,900
Dec 6, 202419.3019.4019.2519.3016.8960,500
Dec 5, 202419.1519.3119.1519.3016.8965,200
Dec 4, 202419.1719.2319.1519.1516.7554,800
Dec 3, 202419.1019.1018.9919.0316.6557,800
Dec 2, 202418.8419.1118.7619.1016.7190,700
Nov 29, 202418.8118.8418.6018.8416.4836,700
Nov 27, 202418.9318.9318.7418.8216.4752,100
Nov 26, 202418.7818.9418.7518.9416.5771,800
Nov 25, 202418.6118.7618.6018.7516.4072,200
Nov 22, 202418.4918.6718.4918.5616.2446,500
Nov 21, 202418.6718.6918.4018.5716.2537,100
Nov 20, 202418.6418.7018.4018.5516.2359,500
Nov 19, 202418.5018.7118.4018.7116.3760,600
Nov 18, 202418.5018.7018.4818.6316.30169,400
Nov 15, 202418.8718.8718.4218.6016.2796,000
Nov 14, 2024 0.51 Dividend
Nov 14, 202419.0019.0918.8019.0116.6353,300
Nov 13, 202419.4219.6019.1819.4416.56157,000
Nov 12, 202419.4019.4119.1319.4116.54120,600
Nov 11, 202419.3519.4319.0919.2216.3772,400
Nov 8, 202419.2019.3519.2019.3316.4772,500
Nov 7, 202419.2119.3319.1919.3316.4750,100
Nov 6, 202419.3119.3118.8519.1816.3458,900
Nov 5, 202418.7818.9518.7818.9116.1123,100
Nov 4, 202418.7518.7718.6018.6215.8655,000
Nov 1, 202418.7618.9318.6518.7115.9471,100
Oct 31, 202419.0319.1318.5518.6015.85170,100
Oct 30, 202419.6219.7019.5419.5616.6667,100
Oct 29, 202419.2519.5419.2519.5016.6133,300
Oct 28, 202419.5019.5019.3019.4216.5457,100
Oct 25, 202419.2719.4819.1519.3316.4740,600
Oct 24, 202419.2819.4119.2819.4116.5429,300
Oct 23, 202419.4819.4819.2719.3916.5243,100
Oct 22, 202419.0919.4119.0919.4016.5360,000
Oct 21, 202419.1419.1818.9419.1816.34169,300
Oct 18, 202419.1019.1419.0019.1416.3181,400
Oct 17, 2024 0.508 Dividend
Oct 17, 202419.1619.2019.0019.0716.2548,300
Oct 16, 202419.6419.6419.2519.5516.2276,900
Oct 15, 202419.7219.7219.4619.6816.3371,000
Oct 14, 202419.6719.7619.5619.7016.3550,000
Oct 11, 202419.5119.5219.3419.5116.1946,200
Oct 10, 202419.5519.5519.3619.5316.2140,800
Oct 9, 202419.5519.6019.3419.5716.2432,400
Oct 8, 202419.5519.5519.1919.4216.1127,800
Oct 7, 202419.5619.5619.1319.2315.9647,400
Oct 4, 202419.7519.7519.3619.4516.1426,800
Oct 3, 202419.6219.6219.3719.4516.1423,700
Oct 2, 202419.6019.6019.4319.5016.1827,000
Oct 1, 202420.0320.0319.5819.6016.2638,000
Sep 30, 202420.1520.1519.8520.0216.6142,400
Sep 27, 202420.2520.2519.9320.0316.6230,800
Sep 26, 202420.2720.3019.9720.1516.7237,600
Sep 25, 202419.9020.1119.9020.0416.6322,400
Sep 24, 202420.3020.3019.8619.9116.5236,500
Sep 23, 202420.2120.2620.0820.1216.70108,200
Sep 20, 202420.1720.2820.1320.2016.7642,000
Sep 19, 202420.2920.2920.1620.2316.7842,300
Sep 18, 202420.0220.0819.9319.9516.5573,900
Sep 17, 202420.1920.1920.0020.1316.7026,200
Sep 16, 202419.8019.9619.8019.9016.5125,700
Sep 13, 202419.7819.8819.7819.8416.4629,400
Sep 12, 202419.8119.8519.7119.7816.4134,500
Sep 11, 202419.6019.8119.3619.8116.4425,600
Sep 10, 202419.3919.5619.3019.5516.2240,900
Sep 9, 202419.0619.3119.0119.1815.9252,600
Sep 6, 2024 0.433 Dividend
Sep 6, 202419.4319.4318.9119.0015.7752,200
Sep 5, 202419.5619.8619.5619.5715.8829,800
Sep 4, 202419.5019.7419.4319.6015.9039,200
Sep 3, 202420.0520.0919.6219.7916.0635,200
Aug 30, 202419.8020.0319.7920.0316.2521,300
Aug 29, 202419.7820.1519.7619.7816.0536,100
Aug 28, 202419.7919.8319.5519.6015.9023,600
Aug 27, 202419.7819.9019.6719.9016.1520,800
Aug 26, 202420.0720.0719.7019.8316.0922,400
Aug 23, 202420.0120.0119.7219.9216.1637,700
Aug 22, 202420.1520.1919.8019.9016.1536,700
Aug 21, 202420.1520.1620.0520.1616.3627,500
Aug 20, 202419.8720.1419.8720.1416.3443,300
Aug 19, 202419.7919.9919.6119.9916.2283,100
Aug 16, 202419.8019.9319.8019.8716.1229,900
Aug 15, 202420.0020.0019.8320.0016.2340,200
Aug 14, 202419.7619.9119.7619.9116.1621,800
Aug 13, 202419.5519.7619.5519.7516.0328,300
Aug 12, 202419.5819.5819.3919.5315.8524,100
Aug 9, 202419.2819.5219.2519.3615.7138,800
Aug 8, 202419.1619.4219.1519.3015.6651,800
Aug 7, 2024 0.405 Dividend
Aug 7, 202419.5519.5719.0019.1515.5428,600
Aug 6, 202419.3519.7819.3519.5015.4951,100
Aug 5, 202418.7419.5618.5619.2515.3071,700
Aug 2, 202420.0020.0919.6519.9215.8349,100
Aug 1, 202420.3720.6720.0720.2016.0558,800
Jul 31, 202420.3520.5219.9820.3516.17124,200
Jul 30, 202420.3820.5020.0920.2416.0895,000
Jul 29, 202420.5320.5420.3720.3916.2052,600
Jul 26, 202420.4420.5120.0820.4716.2744,200
Jul 25, 202420.5220.5620.0520.1916.0449,300
Jul 24, 202421.1421.1420.5120.6216.3853,100
Jul 23, 202421.2821.3621.1921.2416.8827,600
Jul 22, 202421.0621.2320.9521.1916.8447,300
Jul 19, 202420.9221.0120.8220.8516.57108,000
Jul 18, 202421.2721.2720.7721.0316.7173,000
Jul 17, 202421.1821.2220.9921.1316.7976,700
Jul 16, 202421.6421.6421.3221.5417.1280,300
Jul 15, 202421.5621.7021.5021.5217.1062,100
Jul 12, 202421.6321.6421.4621.5817.1567,500
Jul 11, 202422.0022.1021.4221.6117.1793,300
Jul 10, 202421.8722.0921.8022.0917.5572,200
Jul 9, 202422.1022.1021.7521.7517.2876,900
Jul 8, 202422.1022.1022.0022.1017.5694,100
Jul 5, 2024 0.385 Dividend
Jul 5, 202422.2622.2622.0722.1717.6279,100
Jul 3, 202422.4922.4922.4022.4117.5062,200
Jul 2, 202422.3022.4522.2322.4217.5174,600
Jul 1, 202422.2522.3721.9522.3617.4691,300
Jun 28, 202422.2822.2822.1922.2617.3864,600
Jun 27, 202422.2022.2522.1622.2417.3754,800
Jun 26, 202422.1522.1922.0722.1917.3340,800
Jun 25, 202422.0022.1721.9822.1717.3145,600
Jun 24, 202422.0922.1021.9322.0217.2051,300
Jun 21, 202421.8822.0021.8822.0017.1857,500
Jun 20, 202421.9221.9221.7021.9017.1070,900
Jun 18, 202421.8021.9221.8021.8417.06120,700
Jun 17, 202421.6021.9521.5821.9517.1470,900
Jun 14, 202421.5421.7021.5421.7016.9554,400
Jun 13, 202421.6021.7021.6021.6416.9047,400
Jun 12, 202421.6521.6521.6121.6416.9064,300
Jun 11, 202421.4221.6221.4021.6216.8849,200
Jun 10, 202421.2021.4721.2021.4516.7588,000
Jun 7, 202421.3721.4221.2621.3916.70110,000
Jun 6, 2024 0.48 Dividend
Jun 6, 202421.3421.3621.2021.3316.6667,500
Jun 5, 202421.6421.8421.4921.8416.68105,400
Jun 4, 202421.3021.4821.2221.4816.4170,500
Jun 3, 202421.5021.5021.1221.3516.3163,000
May 31, 202421.5121.5120.8521.3516.31104,500
May 30, 202421.9021.9021.3421.4816.4184,800
May 29, 202422.0222.1021.9722.0816.8654,900
May 28, 202422.0522.0621.9822.0616.8567,500
May 24, 202421.9922.1021.9322.0916.8787,700
May 23, 202422.0522.1021.9422.0016.8050,400
May 22, 202422.0422.1121.9522.0016.8051,800
May 21, 202421.7622.0121.7622.0016.8064,500
May 20, 202421.7521.9021.6921.8816.7183,700
May 17, 202421.7321.7321.6021.6916.5746,400
May 16, 202421.6521.6821.6021.6616.5427,500
May 15, 202421.6821.6921.5021.6816.5643,600
May 14, 202421.4721.6221.3421.5816.4834,700
May 13, 202421.5021.5021.3221.4516.3828,800
May 10, 202421.4321.5021.3521.5016.4248,800
May 9, 202421.3321.3821.1821.3416.3036,900
May 8, 202421.2221.3321.0921.2616.2478,500
May 7, 202421.1221.3121.1221.1716.1755,700
May 6, 2024 0.573 Dividend
May 6, 202421.0621.2521.0021.2516.2380,600
May 3, 202421.4421.6421.3021.5015.98133,400

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.