YieldMax MSFT Option Income Strategy ETF

MSFO
🏛️ usa →
17.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17.20 17.32 17.16 17.27 0.0M
2025-09-25 17.18 17.25 17.13 17.15 0.1M
2025-09-24 17.24 17.29 17.18 17.29 0.1M
2025-09-23 17.31 17.32 17.15 17.25 0.1M
2025-09-22 17.16 17.36 17.16 17.31 0.5M
2025-09-19 17.21 17.44 17.10 17.43 0.2M
2025-09-18 17.20 17.25 17.12 17.12 0.1M
2025-09-17 17.49 17.52 17.38 17.47 0.1M
2025-09-16 17.62 17.62 17.45 17.46 0.1M
2025-09-15 17.46 17.60 17.40 17.60 0.1M
2025-09-12 17.34 17.49 17.33 17.41 0.3M
2025-09-11 17.38 17.38 17.21 17.29 0.1M
2025-09-10 17.35 17.35 17.19 17.26 0.0M
2025-09-09 17.24 17.27 17.16 17.16 0.0M
2025-09-08 17.07 17.24 17.07 17.16 0.0M
2025-09-05 17.52 17.52 17.01 17.04 0.1M
2025-09-04 17.35 17.50 17.35 17.50 0.1M
2025-09-03 17.39 17.45 17.32 17.39 0.0M
2025-09-02 17.23 17.40 17.14 17.32 0.1M
2025-08-29 17.50 17.50 17.33 17.43 0.1M
2025-08-28 17.43 17.54 17.38 17.54 0.1M
2025-08-27 17.23 17.42 17.19 17.40 0.1M
2025-08-26 17.32 17.34 17.13 17.24 0.2M
2025-08-25 17.39 17.43 17.32 17.32 0.1M
2025-08-22 17.30 17.49 17.23 17.39 0.1M
2025-08-21 17.23 17.38 17.22 17.26 0.1M
2025-08-20 17.76 17.79 17.58 17.59 0.1M
2025-08-19 17.97 17.97 17.71 17.77 0.1M
2025-08-18 18.15 18.18 17.91 17.96 0.3M
2025-08-15 18.19 18.27 18.08 18.10 0.1M
2025-08-14 18.14 18.25 18.10 18.20 0.1M
2025-08-13 18.41 18.45 18.06 18.12 0.1M
2025-08-12 18.20 18.40 18.16 18.32 0.0M
2025-08-11 18.16 18.29 18.06 18.15 0.1M
2025-08-08 18.15 18.18 18.04 18.16 0.1M
2025-08-07 18.28 18.34 17.98 18.04 0.1M
2025-08-06 18.35 18.38 18.17 18.20 0.0M
2025-08-05 18.58 18.58 18.27 18.28 0.1M
2025-08-04 18.20 18.58 18.20 18.53 0.1M
2025-08-01 18.42 18.42 18.02 18.11 0.1M
2025-07-31 18.75 18.75 18.40 18.40 0.1M
2025-07-30 17.89 17.89 17.78 17.89 0.1M
2025-07-29 17.88 17.94 17.81 17.82 0.1M
2025-07-28 17.94 17.94 17.78 17.86 0.1M
2025-07-25 17.84 17.98 17.80 17.88 0.1M
2025-07-24 17.72 17.88 17.70 17.86 0.1M
2025-07-23 18.11 18.11 17.92 18.06 0.1M
2025-07-22 18.20 18.21 18.05 18.11 0.1M
2025-07-21 18.11 18.30 18.08 18.25 0.3M
2025-07-18 18.30 18.30 18.16 18.27 0.1M
2025-07-17 18.08 18.26 18.08 18.26 0.1M
2025-07-16 18.05 18.13 17.93 18.11 0.1M
2025-07-15 18.00 18.12 17.95 18.08 0.0M
2025-07-14 17.95 18.00 17.92 17.99 0.1M
2025-07-11 17.80 17.99 17.80 17.94 0.0M
2025-07-10 17.97 17.97 17.86 17.91 0.0M
2025-07-09 17.93 18.00 17.91 17.97 0.0M
2025-07-08 17.83 17.85 17.76 17.82 0.0M
2025-07-07 17.84 17.85 17.76 17.85 0.1M
2025-07-03 17.70 17.87 17.70 17.85 0.0M
2025-07-02 17.54 17.70 17.54 17.61 0.0M
2025-07-01 17.81 17.85 17.65 17.68 0.1M
2025-06-30 17.80 17.88 17.76 17.83 0.1M
2025-06-27 17.80 17.87 17.63 17.77 0.1M
2025-06-26 17.75 17.80 17.69 17.77 0.1M
2025-06-25 18.17 18.22 18.12 18.20 0.1M
2025-06-24 18.17 18.18 18.06 18.17 0.1M
2025-06-23 17.99 18.09 17.66 18.01 0.3M
2025-06-20 17.88 17.93 17.80 17.86 0.0M
2025-06-18 17.76 17.87 17.74 17.87 0.0M
2025-06-17 17.74 17.82 17.72 17.81 0.0M
2025-06-16 17.65 17.86 17.65 17.78 0.0M
2025-06-13 17.69 17.76 17.65 17.70 0.0M
2025-06-12 17.60 17.77 17.58 17.72 0.0M
2025-06-11 17.54 17.66 17.50 17.62 0.0M
2025-06-10 17.50 17.54 17.41 17.50 0.0M
2025-06-09 17.43 17.58 17.43 17.58 0.0M
2025-06-06 17.50 17.55 17.43 17.46 0.1M
2025-06-05 17.44 17.50 17.38 17.47 0.0M
2025-06-04 17.44 17.44 17.37 17.40 0.0M
2025-06-03 17.30 17.39 17.29 17.38 0.0M
2025-06-02 17.25 17.30 17.19 17.30 0.1M
2025-05-30 17.28 17.28 17.15 17.22 0.1M
2025-05-29 17.24 17.24 17.13 17.22 0.1M
2025-05-28 17.85 17.85 17.68 17.71 0.1M
2025-05-27 17.66 17.80 17.65 17.80 0.1M
2025-05-23 17.59 17.59 17.36 17.48 0.0M
2025-05-22 17.61 17.66 17.56 17.61 0.0M
2025-05-21 17.59 17.63 17.47 17.51 0.0M
2025-05-20 17.58 17.64 17.51 17.64 0.0M
2025-05-19 17.46 17.65 17.46 17.59 0.1M
2025-05-16 17.55 17.58 17.33 17.58 0.0M
2025-05-15 17.32 17.58 17.32 17.45 0.1M
2025-05-14 17.28 17.46 17.28 17.45 0.0M
2025-05-13 17.32 17.39 17.16 17.29 0.0M
2025-05-12 17.30 17.32 17.09 17.31 0.0M
2025-05-09 17.02 17.09 16.95 17.03 0.0M
2025-05-08 17.00 17.13 16.93 17.02 0.0M
2025-05-07 16.79 16.93 16.77 16.79 0.0M
2025-05-06 16.78 16.94 16.78 16.85 0.0M
2025-05-05 16.68 16.97 16.68 16.89 0.0M
2025-05-02 16.60 16.95 16.60 16.81 0.1M
2025-05-01 16.61 16.92 16.46 16.52 0.2M
2025-04-30 16.21 16.31 15.90 16.23 0.1M
2025-04-29 16.17 16.23 16.09 16.21 0.0M
2025-04-28 16.10 16.15 15.92 16.12 0.0M
2025-04-25 15.93 16.10 15.88 16.10 0.1M
2025-04-24 15.52 15.95 15.52 15.94 0.0M
2025-04-23 15.60 15.69 15.45 15.49 0.0M
2025-04-22 15.16 15.26 14.94 15.24 0.0M
2025-04-21 15.07 15.20 14.80 14.88 0.4M
2025-04-17 15.37 15.45 15.24 15.24 0.0M
2025-04-16 15.70 15.78 15.25 15.37 0.0M
2025-04-15 15.94 16.14 15.88 15.95 0.0M
2025-04-14 16.18 16.19 15.89 16.03 0.0M
2025-04-11 15.71 15.98 15.71 15.95 0.1M
2025-04-10 15.64 15.79 15.30 15.70 0.0M
2025-04-09 14.93 15.97 14.85 15.86 0.1M
2025-04-08 15.32 15.47 14.56 14.72 0.0M
2025-04-07 14.45 15.21 14.30 14.75 0.1M
2025-04-04 14.98 15.39 14.84 14.84 0.1M
2025-04-03 15.41 15.57 15.20 15.36 0.1M
2025-04-02 15.90 16.12 15.82 16.05 0.0M
2025-04-01 15.70 16.05 15.70 16.05 0.0M
2025-03-31 15.74 15.77 15.48 15.70 0.0M
2025-03-28 16.21 16.23 15.82 15.85 0.0M
2025-03-27 16.20 16.34 16.18 16.29 0.0M
2025-03-26 16.38 16.38 16.18 16.26 0.0M
2025-03-25 16.26 16.40 16.26 16.38 0.0M
2025-03-24 16.41 16.41 16.25 16.27 0.4M
2025-03-21 16.04 16.24 16.00 16.24 0.0M
2025-03-20 16.01 16.28 15.99 16.14 0.0M
2025-03-19 16.10 16.19 15.97 16.12 0.0M
2025-03-18 16.06 16.06 15.90 15.98 0.0M
2025-03-17 16.20 16.22 16.01 16.14 0.0M
2025-03-14 16.09 16.14 15.86 16.10 0.0M
2025-03-13 15.95 15.95 15.70 15.74 0.0M
2025-03-12 15.93 16.12 15.75 15.89 0.0M
2025-03-11 15.60 15.97 15.54 15.79 0.0M
2025-03-10 16.02 16.02 15.66 15.79 0.1M
2025-03-07 16.21 16.29 15.93 16.29 0.1M
2025-03-06 16.29 16.42 16.21 16.28 0.0M
2025-03-05 16.41 16.76 16.32 16.76 0.0M
2025-03-04 16.09 16.53 16.00 16.28 0.1M
2025-03-03 16.62 16.62 16.20 16.38 0.0M
2025-02-28 16.37 16.61 16.21 16.61 0.0M
2025-02-27 16.66 16.85 16.39 16.39 0.0M
2025-02-26 16.64 16.82 16.46 16.67 0.0M
2025-02-25 16.83 16.83 16.55 16.69 0.1M
2025-02-24 17.01 17.01 16.65 16.86 0.1M
2025-02-21 17.30 17.30 16.98 16.98 0.0M
2025-02-20 17.26 17.29 17.12 17.20 0.0M
2025-02-19 16.96 17.19 16.96 17.19 0.1M
2025-02-18 16.91 17.05 16.91 17.01 0.1M
2025-02-14 16.95 17.00 16.88 16.91 0.0M
2025-02-13 16.93 17.02 16.88 17.00 0.0M
2025-02-12 16.95 17.03 16.83 16.93 0.1M
2025-02-11 17.00 17.11 16.99 17.03 0.0M
2025-02-10 17.09 17.20 17.05 17.05 0.1M
2025-02-07 17.20 17.30 16.93 17.05 0.1M
2025-02-06 17.25 17.31 17.15 17.19 0.1M
2025-02-05 17.49 17.49 17.35 17.47 0.0M
2025-02-04 17.33 17.49 17.33 17.49 0.0M
2025-02-03 17.30 17.49 17.21 17.30 0.1M
2025-01-31 17.69 17.69 17.49 17.50 0.1M
2025-01-30 17.98 17.98 17.42 17.49 0.2M
2025-01-29 18.60 18.60 18.40 18.45 0.1M
2025-01-28 18.37 18.72 18.11 18.60 0.1M
2025-01-27 18.00 18.47 17.84 18.47 0.1M
2025-01-24 18.63 18.66 18.44 18.55 0.0M
2025-01-23 18.45 18.65 18.45 18.63 0.0M
2025-01-22 18.30 18.63 18.30 18.63 0.1M
2025-01-21 18.46 18.46 18.04 18.11 0.2M
2025-01-17 18.20 18.26 18.09 18.17 0.1M
2025-01-16 18.10 18.12 18.00 18.00 0.0M
2025-01-15 17.95 18.10 17.93 18.10 0.1M
2025-01-14 17.70 17.82 17.53 17.73 0.0M
2025-01-13 17.69 17.80 17.61 17.79 0.1M
2025-01-10 18.02 18.02 17.66 17.82 0.1M
2025-01-08 18.05 18.11 17.94 18.02 0.0M
2025-01-07 18.59 18.59 18.28 18.34 0.1M
2025-01-06 18.53 18.65 18.40 18.54 0.1M
2025-01-03 18.19 18.37 18.19 18.32 0.0M
2025-01-02 18.30 18.40 18.00 18.23 0.1M