Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
46.29
-1.32 (-2.78%)
At close: Sep 5, 2025, 4:00 PM
47.28
+0.99 (2.14%)
After-hours: Sep 5, 2025, 5:59 PM EDT

MSFW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202547.7747.7746.0746.29--2.78%13,275
Sep 4, 202547.0947.7447.0947.6147.610.36%18,324
Sep 3, 202547.4647.6347.2047.4447.44-0.08%7,380
Sep 2, 202547.0647.4846.4647.4847.48-0.53%14,371
Aug 29, 202548.0048.1847.5547.7347.73-0.99%15,236
Aug 28, 202547.9548.3847.8048.2148.210.66%16,712
Aug 27, 202547.4147.9147.1047.8947.891.40%11,909
Aug 26, 202547.6347.7146.9647.2347.23-0.80%15,641
Aug 25, 202547.7348.0847.6147.6147.61-2.69%20,425
Aug 22, 202548.5049.2348.5048.9247.940.72%32,983
Aug 21, 202548.5048.8748.4748.5747.59-0.21%5,656
Aug 20, 202549.1949.1948.6048.6847.70-1.12%5,844
Aug 19, 202549.4949.4949.0049.2348.24-1.51%8,124
Aug 18, 202550.6450.6449.5149.9948.98-1.68%7,818
Aug 15, 202551.3551.5950.8450.8449.34-0.65%9,282
Aug 14, 202551.2251.2250.9551.1749.660.50%3,100
Aug 13, 202552.4052.4050.7650.9249.41-2.01%10,787
Aug 12, 202551.4852.1951.3551.9650.421.93%6,147
Aug 11, 202551.2451.6650.9850.9849.47-1.18%9,805
Aug 8, 202551.8251.8851.3751.5849.490.26%10,376
Aug 7, 202552.1352.1351.2851.4549.36-1.13%5,283
Aug 6, 202552.3052.3952.0452.0449.92-0.64%4,462
Aug 5, 202553.3153.3152.3752.3750.24-1.76%6,024
Aug 4, 202552.3153.6252.3153.3151.141.84%5,046
Aug 1, 202553.0253.0651.9752.3549.96-1.92%12,190
Jul 31, 202555.9755.9753.2553.3850.944.87%17,397
Jul 30, 202550.7551.0150.6550.9048.580.08%10,694
Jul 29, 202551.4051.4150.7850.8648.540.07%3,585
Jul 28, 202550.9550.9550.6350.8248.51-0.36%5,158
Jul 25, 202550.9851.4950.7451.0148.680.54%5,667