Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
45.46
+0.12 (0.26%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.90 | 45.77 | 44.90 | 45.46 | 45.46 | 0.25% | 28,148 |
| Oct 16, 2025 | 45.33 | 45.66 | 45.18 | 45.35 | 45.35 | -0.22% | 5,626 |
| Oct 15, 2025 | 45.85 | 45.94 | 45.29 | 45.44 | 45.44 | -0.28% | 8,301 |
| Oct 14, 2025 | 44.87 | 45.57 | 44.85 | 45.57 | 45.57 | -1.01% | 5,438 |
| Oct 13, 2025 | 45.92 | 46.25 | 45.92 | 46.04 | 45.62 | 0.69% | 7,705 |
| Oct 10, 2025 | 46.79 | 47.00 | 45.72 | 45.72 | 45.30 | -2.61% | 12,441 |
| Oct 9, 2025 | 47.00 | 47.05 | 46.40 | 46.94 | 46.51 | -0.55% | 12,152 |
| Oct 8, 2025 | 47.43 | 47.43 | 47.01 | 47.20 | 46.77 | 0.09% | 9,062 |
| Oct 7, 2025 | 47.32 | 47.56 | 46.87 | 47.16 | 46.73 | -0.99% | 6,026 |
| Oct 6, 2025 | 46.41 | 47.85 | 46.41 | 47.63 | 47.19 | 2.01% | 34,588 |
| Oct 3, 2025 | 46.63 | 47.09 | 46.63 | 46.69 | 45.94 | 0.28% | 11,307 |
| Oct 2, 2025 | 46.98 | 46.98 | 46.13 | 46.56 | 45.81 | -1.14% | 13,588 |
| Oct 1, 2025 | 46.67 | 47.11 | 46.30 | 47.10 | 46.34 | 0.47% | 7,759 |
| Sep 30, 2025 | 46.05 | 46.88 | 46.05 | 46.88 | 46.12 | 0.84% | 7,187 |
| Sep 29, 2025 | 46.01 | 46.61 | 46.01 | 46.49 | 45.74 | 0.08% | 8,964 |
| Sep 26, 2025 | 46.10 | 46.77 | 45.97 | 46.45 | 45.31 | 0.85% | 8,123 |
| Sep 25, 2025 | 46.06 | 46.30 | 45.90 | 46.06 | 44.93 | -0.61% | 11,011 |
| Sep 24, 2025 | 46.40 | 46.56 | 46.06 | 46.34 | 45.20 | -0.10% | 7,983 |
| Sep 23, 2025 | 46.98 | 46.98 | 46.13 | 46.39 | 45.25 | -1.11% | 21,157 |
| Sep 22, 2025 | 47.17 | 47.17 | 46.67 | 46.91 | 45.76 | -1.46% | 14,337 |
| Sep 19, 2025 | 46.99 | 47.74 | 46.68 | 47.60 | 46.15 | 2.37% | 23,426 |
| Sep 18, 2025 | 46.98 | 47.03 | 46.50 | 46.50 | 45.09 | -0.37% | 18,152 |
| Sep 17, 2025 | 46.50 | 46.87 | 46.30 | 46.67 | 45.26 | 0.05% | 18,000 |
| Sep 16, 2025 | 47.29 | 47.29 | 46.59 | 46.65 | 45.23 | -1.52% | 20,827 |
| Sep 15, 2025 | 46.79 | 47.37 | 46.51 | 47.37 | 45.93 | -0.84% | 25,097 |
| Sep 12, 2025 | 47.48 | 48.07 | 47.11 | 47.77 | 45.39 | 2.26% | 48,278 |
| Sep 11, 2025 | 46.60 | 46.90 | 46.41 | 46.71 | 44.39 | 0.17% | 8,864 |
| Sep 10, 2025 | 46.51 | 46.90 | 46.17 | 46.64 | 44.31 | 0.31% | 7,709 |
| Sep 9, 2025 | 46.58 | 46.81 | 46.49 | 46.49 | 44.18 | 0.25% | 6,310 |
| Sep 8, 2025 | 46.25 | 46.74 | 46.23 | 46.37 | 44.06 | 0.18% | 11,684 |
| Sep 5, 2025 | 47.77 | 47.77 | 46.07 | 46.29 | 43.75 | -2.78% | 13,310 |
| Sep 4, 2025 | 47.09 | 47.74 | 47.09 | 47.61 | 45.00 | 0.36% | 18,324 |
| Sep 3, 2025 | 47.46 | 47.63 | 47.20 | 47.44 | 44.84 | -0.08% | 7,380 |
| Sep 2, 2025 | 47.06 | 47.48 | 46.46 | 47.48 | 44.88 | -0.53% | 14,371 |
| Aug 29, 2025 | 48.00 | 48.18 | 47.55 | 47.73 | 44.94 | -0.99% | 15,236 |
| Aug 28, 2025 | 47.95 | 48.38 | 47.80 | 48.21 | 45.38 | 0.66% | 16,712 |
| Aug 27, 2025 | 47.41 | 47.91 | 47.10 | 47.89 | 45.09 | 1.40% | 11,909 |
| Aug 26, 2025 | 47.63 | 47.71 | 46.96 | 47.23 | 44.46 | -0.80% | 15,641 |
| Aug 25, 2025 | 47.73 | 48.08 | 47.61 | 47.61 | 44.82 | -2.69% | 20,425 |
| Aug 22, 2025 | 48.50 | 49.23 | 48.50 | 48.92 | 45.13 | 0.72% | 32,983 |
| Aug 21, 2025 | 48.50 | 48.87 | 48.47 | 48.57 | 44.81 | -0.21% | 5,656 |
| Aug 20, 2025 | 49.19 | 49.19 | 48.60 | 48.68 | 44.90 | -1.12% | 5,844 |
| Aug 19, 2025 | 49.49 | 49.49 | 49.00 | 49.23 | 45.41 | -1.51% | 8,124 |
| Aug 18, 2025 | 50.64 | 50.64 | 49.51 | 49.99 | 46.11 | -1.68% | 7,818 |
| Aug 15, 2025 | 51.35 | 51.59 | 50.84 | 50.84 | 46.45 | -0.65% | 9,282 |
| Aug 14, 2025 | 51.22 | 51.22 | 50.95 | 51.17 | 46.75 | 0.50% | 3,100 |
| Aug 13, 2025 | 52.40 | 52.40 | 50.76 | 50.92 | 46.52 | -2.01% | 10,787 |
| Aug 12, 2025 | 51.48 | 52.19 | 51.35 | 51.96 | 47.47 | 1.93% | 6,147 |
| Aug 11, 2025 | 51.24 | 51.66 | 50.98 | 50.98 | 46.57 | -1.18% | 9,805 |
| Aug 8, 2025 | 51.82 | 51.88 | 51.37 | 51.58 | 46.59 | 0.26% | 10,376 |