YieldMax MSFT Option Income Strategy ETF (MSFO)

MSFO
🏛️ Vereinigte Staaten →
17.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.38 22.40 22.18 22.35 0.0M
2023-12-28 22.36 22.36 22.17 22.29 0.0M
2023-12-27 22.23 22.24 22.04 22.17 0.0M
2023-12-26 22.20 22.30 22.14 22.19 0.0M
2023-12-22 22.15 22.22 22.08 22.15 0.0M
2023-12-21 22.02 22.23 21.90 22.10 0.0M
2023-12-20 22.03 22.18 21.90 21.99 0.0M
2023-12-19 21.90 22.00 21.90 21.99 0.0M
2023-12-18 21.89 22.01 21.72 21.90 0.1M
2023-12-15 21.55 21.90 21.55 21.75 0.0M
2023-12-14 22.10 22.10 21.50 21.52 0.1M
2023-12-13 21.99 22.12 21.81 21.93 0.1M
2023-12-12 21.84 21.93 21.76 21.91 0.0M
2023-12-11 21.77 21.90 21.60 21.90 0.1M
2023-12-08 21.71 21.91 21.67 21.91 0.0M
2023-12-07 21.67 21.81 21.45 21.76 0.0M
2023-12-06 22.73 22.73 22.33 22.39 0.1M
2023-12-05 22.32 22.62 22.15 22.58 0.0M
2023-12-04 22.51 22.51 21.98 22.36 0.0M
2023-12-01 22.93 22.93 22.49 22.69 0.0M
2023-11-30 22.78 22.88 22.71 22.82 0.0M
2023-11-29 23.00 23.05 22.78 22.92 0.0M
2023-11-28 22.92 23.00 22.81 22.92 0.0M
2023-11-27 22.83 22.89 22.71 22.88 0.0M
2023-11-24 22.65 22.78 22.65 22.77 0.0M
2023-11-22 22.65 22.73 22.59 22.67 0.0M
2023-11-21 22.68 23.00 22.32 22.48 0.0M
2023-11-20 22.42 22.63 22.31 22.51 0.0M
2023-11-17 22.39 22.41 22.12 22.29 0.0M
2023-11-16 22.22 22.42 22.22 22.38 0.0M
2023-11-15 22.07 22.21 22.06 22.19 0.0M
2023-11-14 21.97 22.20 21.97 22.07 0.0M
2023-11-13 21.88 22.01 21.86 21.89 0.0M
2023-11-10 21.99 21.99 21.84 21.96 0.0M
2023-11-09 21.90 21.96 21.82 21.82 0.0M
2023-11-08 21.96 21.96 21.77 21.87 0.0M
2023-11-07 22.28 22.28 22.15 22.16 0.0M
2023-11-06 21.99 22.14 21.99 22.06 0.0M
2023-11-03 22.00 22.03 21.83 21.83 0.0M
2023-11-02 21.89 21.89 21.72 21.88 0.0M
2023-11-01 21.44 21.75 21.44 21.70 0.0M
2023-10-31 21.37 21.40 21.20 21.33 0.0M
2023-10-30 21.20 21.35 20.96 21.26 0.0M
2023-10-27 20.72 21.29 20.72 20.89 0.0M
2023-10-26 21.49 21.49 20.62 20.71 0.0M
2023-10-25 21.17 21.53 21.17 21.50 0.0M
2023-10-24 20.74 20.84 20.60 20.80 0.0M
2023-10-23 20.35 20.85 20.35 20.74 0.0M
2023-10-20 20.96 20.96 20.45 20.55 0.0M
2023-10-19 20.78 20.95 20.73 20.74 0.0M
2023-10-18 20.60 20.90 20.59 20.60 0.0M
2023-10-17 20.72 20.79 20.52 20.66 0.0M
2023-10-16 20.68 20.81 20.64 20.78 0.0M
2023-10-13 20.45 20.65 20.44 20.52 0.0M
2023-10-12 20.48 20.60 20.48 20.59 0.0M
2023-10-11 20.35 20.57 20.35 20.57 0.0M
2023-10-10 20.49 20.49 20.36 20.38 0.0M
2023-10-09 20.12 20.45 20.07 20.38 0.0M
2023-10-06 19.88 20.33 19.84 20.32 0.0M
2023-10-05 20.01 20.25 19.95 20.25 0.0M
2023-10-04 19.80 20.24 19.80 20.22 0.0M
2023-10-03 20.33 20.33 19.75 19.79 0.0M
2023-10-02 20.10 20.29 20.04 20.29 0.0M
2023-09-29 19.70 20.14 19.70 19.94 0.0M
2023-09-28 19.60 19.87 19.56 19.78 0.0M
2023-09-27 19.77 19.77 19.53 19.71 0.0M
2023-09-26 19.68 20.00 19.55 19.65 0.0M
2023-09-25 20.09 20.09 19.80 19.96 0.0M
2023-09-22 20.34 20.34 19.90 19.95 0.0M
2023-09-21 20.48 20.48 19.95 20.10 0.0M
2023-09-20 20.69 20.70 20.20 20.20 0.0M
2023-09-19 20.52 20.70 20.38 20.67 0.1M
2023-09-18 20.75 20.75 20.52 20.63 0.0M
2023-09-15 21.45 21.45 20.70 20.73 0.0M
2023-09-14 21.15 21.18 21.00 21.09 0.0M
2023-09-13 20.75 21.04 20.75 20.99 0.0M
2023-09-12 21.20 21.20 20.78 20.78 0.0M
2023-09-11 20.95 21.02 20.85 20.97 0.1M
2023-09-08 20.54 20.87 20.54 20.83 0.0M
2023-09-07 20.71 20.71 20.50 20.59 0.0M
2023-09-06 20.67 20.80 20.62 20.71 0.0M
2023-09-05 20.55 20.78 20.50 20.75 0.0M
2023-09-01 20.74 20.75 20.45 20.55 0.0M
2023-08-31 20.59 20.66 20.46 20.53 0.1M
2023-08-30 20.65 20.65 20.44 20.51 0.0M
2023-08-29 20.26 20.51 20.14 20.51 0.0M
2023-08-28 20.43 20.43 20.11 20.20 0.1M
2023-08-25 20.12 20.21 20.00 20.18 0.0M