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
2024-12-31 18.38 18.46 18.18 18.18 0.1M
2024-12-30 18.35 18.50 18.25 18.38 0.0M
2024-12-27 18.80 18.80 18.40 18.68 0.1M
2024-12-26 18.82 18.93 18.79 18.88 0.0M
2024-12-24 18.77 18.90 18.74 18.90 0.0M
2024-12-23 18.72 18.81 18.62 18.77 0.2M
2024-12-20 18.56 18.99 18.45 18.75 0.0M
2024-12-19 18.88 18.99 18.72 18.72 0.0M
2024-12-18 19.28 19.30 18.78 18.79 0.1M
2024-12-17 19.25 19.30 19.17 19.30 0.1M
2024-12-16 19.17 19.22 19.01 19.14 0.1M
2024-12-13 19.06 19.20 19.01 19.10 0.1M
2024-12-12 19.09 19.23 19.09 19.20 0.1M
2024-12-11 19.44 19.54 19.35 19.54 0.1M
2024-12-10 19.40 19.52 19.23 19.36 0.1M
2024-12-09 19.31 19.43 19.22 19.41 0.1M
2024-12-06 19.30 19.40 19.25 19.30 0.1M
2024-12-05 19.15 19.31 19.15 19.30 0.1M
2024-12-04 19.17 19.23 19.15 19.15 0.1M
2024-12-03 19.10 19.10 18.99 19.03 0.1M
2024-12-02 18.84 19.11 18.76 19.10 0.1M
2024-11-29 18.81 18.84 18.60 18.84 0.0M
2024-11-27 18.93 18.93 18.74 18.82 0.1M
2024-11-26 18.78 18.94 18.75 18.94 0.1M
2024-11-25 18.61 18.76 18.60 18.75 0.1M
2024-11-22 18.49 18.67 18.49 18.56 0.0M
2024-11-21 18.67 18.69 18.40 18.57 0.0M
2024-11-20 18.64 18.70 18.40 18.55 0.1M
2024-11-19 18.50 18.71 18.40 18.71 0.1M
2024-11-18 18.50 18.70 18.48 18.63 0.2M
2024-11-15 18.87 18.87 18.42 18.60 0.1M
2024-11-14 19.00 19.09 18.80 19.01 0.1M
2024-11-13 19.42 19.60 19.18 19.44 0.2M
2024-11-12 19.40 19.41 19.13 19.41 0.1M
2024-11-11 19.35 19.43 19.09 19.22 0.1M
2024-11-08 19.20 19.35 19.20 19.33 0.1M
2024-11-07 19.21 19.33 19.19 19.33 0.1M
2024-11-06 19.31 19.31 18.85 19.18 0.1M
2024-11-05 18.78 18.95 18.78 18.91 0.0M
2024-11-04 18.75 18.77 18.60 18.62 0.1M
2024-11-01 18.76 18.93 18.65 18.71 0.1M
2024-10-31 19.03 19.13 18.55 18.60 0.2M
2024-10-30 19.62 19.70 19.54 19.56 0.1M
2024-10-29 19.25 19.54 19.25 19.50 0.0M
2024-10-28 19.50 19.50 19.30 19.42 0.1M
2024-10-25 19.27 19.48 19.15 19.33 0.0M
2024-10-24 19.28 19.41 19.28 19.41 0.0M
2024-10-23 19.48 19.48 19.27 19.39 0.0M
2024-10-22 19.09 19.41 19.09 19.40 0.1M
2024-10-21 19.14 19.18 18.94 19.18 0.2M
2024-10-18 19.10 19.14 19.00 19.14 0.1M
2024-10-17 19.16 19.20 19.00 19.07 0.0M
2024-10-16 19.64 19.64 19.25 19.55 0.1M
2024-10-15 19.72 19.72 19.46 19.68 0.1M
2024-10-14 19.67 19.76 19.56 19.70 0.1M
2024-10-11 19.51 19.52 19.34 19.51 0.0M
2024-10-10 19.55 19.55 19.36 19.53 0.0M
2024-10-09 19.55 19.60 19.34 19.57 0.0M
2024-10-08 19.55 19.55 19.20 19.42 0.0M
2024-10-07 19.56 19.56 19.13 19.23 0.0M
2024-10-04 19.75 19.75 19.36 19.45 0.0M
2024-10-03 19.62 19.62 19.37 19.45 0.0M
2024-10-02 19.60 19.60 19.43 19.50 0.0M
2024-10-01 20.03 20.03 19.58 19.60 0.0M
2024-09-30 20.15 20.15 19.85 20.02 0.0M
2024-09-27 20.25 20.25 19.93 20.03 0.0M
2024-09-26 20.27 20.30 19.97 20.15 0.0M
2024-09-25 19.90 20.11 19.90 20.04 0.0M
2024-09-24 20.30 20.30 19.86 19.91 0.0M
2024-09-23 20.21 20.26 20.08 20.12 0.1M
2024-09-20 20.17 20.28 20.13 20.20 0.0M
2024-09-19 20.29 20.29 20.16 20.23 0.0M
2024-09-18 20.02 20.09 19.93 19.95 0.1M
2024-09-17 20.19 20.19 20.00 20.13 0.0M
2024-09-16 19.80 19.96 19.80 19.90 0.0M
2024-09-13 19.78 19.88 19.78 19.84 0.0M
2024-09-12 19.81 19.85 19.71 19.78 0.0M
2024-09-11 19.60 19.81 19.36 19.81 0.0M
2024-09-10 19.39 19.56 19.30 19.55 0.0M
2024-09-09 19.06 19.31 19.01 19.18 0.1M
2024-09-06 19.43 19.43 18.91 19.00 0.1M
2024-09-05 19.56 19.86 19.56 19.57 0.0M
2024-09-04 19.50 19.74 19.43 19.60 0.0M
2024-09-03 20.05 20.09 19.62 19.79 0.0M
2024-08-30 19.80 20.03 19.79 20.03 0.0M
2024-08-29 19.78 20.15 19.76 19.79 0.0M
2024-08-28 19.79 19.83 19.55 19.60 0.0M
2024-08-27 19.78 19.90 19.68 19.90 0.0M
2024-08-26 20.07 20.07 19.70 19.83 0.0M
2024-08-23 20.01 20.01 19.72 19.92 0.0M
2024-08-22 20.15 20.19 19.80 19.90 0.0M
2024-08-21 20.15 20.16 20.05 20.16 0.0M
2024-08-20 19.87 20.14 19.87 20.14 0.0M
2024-08-19 19.79 19.99 19.61 19.99 0.1M
2024-08-16 19.80 19.93 19.80 19.87 0.0M
2024-08-15 20.00 20.00 19.83 20.00 0.0M
2024-08-14 19.76 19.91 19.76 19.91 0.0M
2024-08-13 19.55 19.76 19.55 19.75 0.0M
2024-08-12 19.58 19.58 19.39 19.53 0.0M
2024-08-09 19.28 19.52 19.25 19.36 0.0M
2024-08-08 19.16 19.42 19.15 19.30 0.1M
2024-08-07 19.55 19.57 19.01 19.15 0.0M
2024-08-06 19.35 19.78 19.35 19.50 0.1M
2024-08-05 18.74 19.56 18.56 19.25 0.1M
2024-08-02 20.00 20.10 19.65 19.92 0.0M
2024-08-01 20.37 20.67 20.07 20.20 0.1M
2024-07-31 20.35 20.53 19.98 20.35 0.1M
2024-07-30 20.38 20.50 20.09 20.24 0.1M
2024-07-29 20.53 20.54 20.37 20.39 0.1M
2024-07-26 20.44 20.51 20.08 20.47 0.0M
2024-07-25 20.52 20.56 20.05 20.19 0.0M
2024-07-24 21.14 21.14 20.51 20.62 0.1M
2024-07-23 21.28 21.36 21.20 21.24 0.0M
2024-07-22 21.06 21.23 20.95 21.19 0.0M
2024-07-19 20.92 21.02 20.82 20.85 0.1M
2024-07-18 21.27 21.27 20.77 21.03 0.1M
2024-07-17 21.18 21.22 20.99 21.13 0.1M
2024-07-16 21.64 21.64 21.32 21.54 0.1M
2024-07-15 21.56 21.70 21.50 21.52 0.1M
2024-07-12 21.63 21.64 21.46 21.58 0.1M
2024-07-11 22.00 22.10 21.42 21.61 0.1M
2024-07-10 21.87 22.09 21.80 22.09 0.1M
2024-07-09 22.10 22.10 21.75 21.75 0.1M
2024-07-08 22.10 22.10 22.00 22.10 0.1M
2024-07-05 22.26 22.26 22.07 22.17 0.1M
2024-07-03 22.49 22.49 22.40 22.41 0.1M
2024-07-02 22.30 22.45 22.23 22.42 0.1M
2024-07-01 22.25 22.37 21.95 22.36 0.1M
2024-06-28 22.28 22.28 22.19 22.26 0.1M
2024-06-27 22.20 22.25 22.16 22.24 0.1M
2024-06-26 22.15 22.19 22.07 22.19 0.0M
2024-06-25 22.00 22.17 21.98 22.17 0.0M
2024-06-24 22.09 22.10 21.94 22.02 0.1M
2024-06-21 21.88 22.00 21.88 22.00 0.1M
2024-06-20 21.92 21.92 21.70 21.90 0.1M
2024-06-18 21.80 21.92 21.80 21.84 0.1M
2024-06-17 21.60 21.95 21.58 21.95 0.1M
2024-06-14 21.54 21.70 21.54 21.70 0.1M
2024-06-13 21.60 21.70 21.60 21.64 0.0M
2024-06-12 21.65 21.65 21.61 21.64 0.1M
2024-06-11 21.42 21.62 21.40 21.62 0.0M
2024-06-10 21.20 21.47 21.20 21.45 0.1M
2024-06-07 21.37 21.43 21.26 21.39 0.1M
2024-06-06 21.34 21.36 21.20 21.33 0.1M
2024-06-05 21.64 21.84 21.49 21.84 0.1M
2024-06-04 21.30 21.48 21.22 21.48 0.1M
2024-06-03 21.50 21.50 21.12 21.35 0.1M
2024-05-31 21.51 21.51 20.85 21.35 0.1M
2024-05-30 21.90 21.90 21.34 21.48 0.1M
2024-05-29 22.02 22.10 21.97 22.08 0.1M
2024-05-28 22.05 22.06 21.98 22.06 0.1M
2024-05-24 21.99 22.10 21.93 22.09 0.1M
2024-05-23 22.05 22.10 21.94 22.00 0.1M
2024-05-22 22.04 22.11 21.95 22.00 0.1M
2024-05-21 21.76 22.01 21.76 22.00 0.1M
2024-05-20 21.75 21.90 21.69 21.88 0.1M
2024-05-17 21.73 21.73 21.60 21.69 0.0M
2024-05-16 21.65 21.68 21.60 21.66 0.0M
2024-05-15 21.68 21.69 21.50 21.68 0.0M
2024-05-14 21.47 21.62 21.34 21.58 0.0M
2024-05-13 21.50 21.50 21.32 21.45 0.0M
2024-05-10 21.43 21.50 21.35 21.50 0.0M
2024-05-09 21.33 21.38 21.18 21.34 0.0M
2024-05-08 21.22 21.33 21.09 21.26 0.1M
2024-05-07 21.12 21.31 21.12 21.17 0.1M
2024-05-06 21.06 21.25 21.00 21.25 0.1M
2024-05-03 21.44 21.64 21.30 21.50 0.1M
2024-05-02 21.28 21.28 20.98 21.21 0.0M
2024-05-01 20.67 21.34 20.67 21.01 0.0M
2024-04-30 21.34 21.36 20.71 20.71 0.1M
2024-04-29 21.58 21.58 21.16 21.38 0.1M
2024-04-26 21.76 21.76 21.43 21.44 0.1M
2024-04-25 21.11 21.11 20.50 21.08 0.1M
2024-04-24 21.54 21.64 21.37 21.49 0.1M
2024-04-23 21.09 21.47 21.09 21.42 0.0M
2024-04-22 21.34 21.34 20.85 21.09 0.1M
2024-04-19 21.36 21.36 20.94 21.02 0.1M
2024-04-18 21.72 21.72 21.21 21.24 0.1M
2024-04-17 21.92 21.94 21.52 21.63 0.0M
2024-04-16 21.79 21.93 21.70 21.80 0.0M
2024-04-15 22.22 22.37 21.66 21.78 0.1M
2024-04-12 22.30 22.30 21.91 22.10 0.2M
2024-04-11 22.07 22.36 22.06 22.34 0.0M
2024-04-10 22.09 22.12 21.88 22.12 0.1M
2024-04-09 22.22 22.24 21.98 22.24 0.1M
2024-04-08 22.19 22.19 22.05 22.17 0.1M
2024-04-05 21.65 22.13 21.65 22.04 0.1M
2024-04-04 22.07 22.19 21.75 21.85 0.1M
2024-04-03 22.68 22.74 22.50 22.66 0.1M
2024-04-02 22.71 22.71 22.48 22.67 0.1M
2024-04-01 22.60 22.79 22.60 22.73 0.1M
2024-03-28 22.58 22.61 22.50 22.59 0.0M
2024-03-27 22.70 22.72 22.47 22.58 0.1M
2024-03-26 22.84 22.84 22.62 22.65 0.1M
2024-03-25 22.97 22.98 22.60 22.70 0.1M
2024-03-22 23.04 23.04 22.85 22.97 0.1M
2024-03-21 22.90 22.93 22.76 22.88 0.1M
2024-03-20 22.65 22.80 22.60 22.80 0.1M
2024-03-19 22.49 22.65 22.32 22.60 0.1M
2024-03-18 22.39 22.54 22.34 22.48 0.1M
2024-03-15 22.57 22.72 22.13 22.41 0.0M
2024-03-14 22.42 22.46 22.28 22.46 0.1M
2024-03-13 22.21 22.42 22.02 22.42 0.0M
2024-03-12 21.75 22.20 21.75 22.20 0.0M
2024-03-11 21.74 21.80 21.56 21.68 0.1M
2024-03-08 22.04 22.04 21.60 21.84 0.1M
2024-03-07 21.79 21.98 21.56 21.98 0.1M
2024-03-06 21.66 21.70 21.29 21.60 0.1M
2024-03-05 22.97 22.97 22.22 22.39 0.1M
2024-03-04 23.00 23.00 22.82 22.93 0.1M
2024-03-01 22.84 22.98 22.68 22.91 0.0M
2024-02-29 22.51 22.78 22.41 22.74 0.0M
2024-02-28 22.52 22.57 22.35 22.55 0.0M
2024-02-27 22.42 22.60 22.28 22.60 0.1M
2024-02-26 22.72 22.72 22.42 22.45 0.1M
2024-02-23 22.74 22.74 22.49 22.55 0.0M
2024-02-22 22.45 22.66 22.45 22.60 0.0M
2024-02-21 22.00 22.04 21.85 22.02 0.0M
2024-02-20 22.22 22.22 21.86 22.13 0.1M
2024-02-16 22.30 22.33 22.01 22.14 0.0M
2024-02-15 22.43 22.43 22.10 22.22 0.1M
2024-02-14 22.29 22.50 22.13 22.50 0.1M
2024-02-13 22.53 22.53 22.10 22.22 0.1M
2024-02-12 22.96 22.96 22.65 22.72 0.1M
2024-02-09 22.98 22.98 22.77 22.87 0.1M
2024-02-08 22.87 22.87 22.78 22.87 0.0M
2024-02-07 22.75 22.83 22.51 22.83 0.1M
2024-02-06 23.36 23.36 23.03 23.21 0.1M
2024-02-05 23.47 23.47 23.08 23.20 0.0M
2024-02-02 23.39 23.39 23.06 23.30 0.1M
2024-02-01 23.20 23.20 22.94 23.10 0.0M
2024-01-31 23.27 23.48 22.67 22.77 0.0M
2024-01-30 23.19 23.29 22.96 23.07 0.0M
2024-01-29 23.07 23.17 22.90 23.10 0.0M
2024-01-26 22.87 23.00 22.80 23.00 0.0M
2024-01-25 22.80 22.92 22.70 22.88 0.0M
2024-01-24 22.69 22.83 22.57 22.78 0.0M
2024-01-23 22.60 22.60 22.32 22.50 0.0M
2024-01-22 22.69 22.69 22.25 22.40 0.0M
2024-01-19 22.65 22.65 22.35 22.40 0.1M
2024-01-18 22.18 22.54 22.17 22.38 0.0M
2024-01-17 22.29 22.29 21.96 22.20 0.0M
2024-01-16 22.25 22.34 22.08 22.18 0.1M
2024-01-12 22.10 22.15 21.76 22.09 0.1M
2024-01-11 22.04 22.10 21.93 22.10 0.0M
2024-01-10 21.94 22.04 21.82 22.04 0.0M
2024-01-09 21.61 21.85 21.60 21.84 0.0M
2024-01-08 21.44 22.00 21.41 22.00 0.0M
2024-01-05 21.59 21.69 21.36 21.39 0.1M
2024-01-04 22.05 22.18 21.83 21.91 0.1M
2024-01-03 22.11 22.25 21.98 22.03 0.1M
2024-01-02 22.33 22.33 21.85 22.03 0.1M