Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
29.27
-0.62 (-2.07%)
At close: Mar 13, 2026, 4:00 PM EDT
29.27
0.00 (0.00%)
After-hours: Mar 13, 2026, 6:30 PM EDT
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.90 | 29.90 | 29.27 | 29.35 | 29.35 | -1.81% | 886 |
| Mar 12, 2026 | 30.12 | 30.26 | 29.89 | 29.89 | 29.89 | -0.83% | 9,036 |
| Mar 11, 2026 | 30.49 | 30.49 | 30.00 | 30.14 | 30.14 | -0.23% | 5,060 |
| Mar 10, 2026 | 30.10 | 30.40 | 30.00 | 30.21 | 30.21 | -1.08% | 7,610 |
| Mar 9, 2026 | 30.30 | 30.57 | 30.26 | 30.54 | 30.54 | -0.39% | 3,978 |
| Mar 6, 2026 | 30.80 | 31.08 | 30.66 | 30.66 | 30.50 | -0.90% | 13,401 |
| Mar 5, 2026 | 30.37 | 30.94 | 30.37 | 30.94 | 30.78 | 1.72% | 17,889 |
| Mar 4, 2026 | 30.40 | 30.70 | 30.21 | 30.42 | 30.26 | 0.47% | 6,476 |
| Mar 3, 2026 | 29.79 | 30.47 | 29.35 | 30.28 | 30.11 | 1.55% | 13,183 |
| Mar 2, 2026 | 29.22 | 30.02 | 29.22 | 29.81 | 29.66 | 1.27% | 13,620 |
| Feb 27, 2026 | 29.35 | 29.74 | 28.80 | 29.44 | 29.12 | -2.68% | 35,294 |
| Feb 26, 2026 | 30.47 | 30.60 | 30.08 | 30.25 | 29.92 | 0.14% | 8,590 |
| Feb 25, 2026 | 29.20 | 30.21 | 29.20 | 30.21 | 29.88 | 3.92% | 9,937 |
| Feb 24, 2026 | 28.63 | 29.15 | 28.45 | 29.07 | 28.75 | 1.43% | 10,936 |
| Feb 23, 2026 | 29.74 | 29.74 | 28.65 | 28.66 | 28.35 | -4.82% | 17,020 |
| Feb 20, 2026 | 29.87 | 30.27 | 29.87 | 30.11 | 29.60 | 0.20% | 35,464 |
| Feb 19, 2026 | 30.32 | 30.66 | 29.99 | 30.05 | 29.54 | -0.27% | 18,360 |
| Feb 18, 2026 | 30.02 | 30.45 | 30.02 | 30.13 | 29.62 | 0.80% | 29,243 |
| Feb 17, 2026 | 30.08 | 30.08 | 29.77 | 29.89 | 29.38 | -1.97% | 20,495 |
| Feb 13, 2026 | 30.65 | 30.75 | 30.32 | 30.49 | 29.90 | -0.10% | 20,982 |
| Feb 12, 2026 | 30.71 | 30.86 | 30.12 | 30.52 | 29.93 | -0.49% | 11,192 |
| Feb 11, 2026 | 31.05 | 31.05 | 30.57 | 30.67 | 30.08 | -3.00% | 14,267 |
| Feb 10, 2026 | 32.06 | 32.36 | 31.47 | 31.62 | 31.01 | -0.03% | 8,825 |
| Feb 9, 2026 | 30.51 | 31.69 | 30.51 | 31.63 | 31.02 | 3.50% | 12,149 |
| Feb 6, 2026 | 30.29 | 30.56 | 29.80 | 30.56 | 29.87 | 2.58% | 19,830 |
| Feb 5, 2026 | 31.25 | 31.25 | 29.69 | 29.79 | 29.12 | -6.00% | 29,114 |
| Feb 4, 2026 | 31.42 | 32.15 | 31.37 | 31.69 | 30.98 | 0.89% | 25,531 |
| Feb 3, 2026 | 32.29 | 32.29 | 31.28 | 31.41 | 30.70 | -3.47% | 19,673 |
| Feb 2, 2026 | 33.30 | 33.30 | 32.50 | 32.54 | 31.81 | -2.57% | 19,663 |
| Jan 30, 2026 | 34.23 | 34.23 | 33.09 | 33.40 | 32.43 | -0.74% | 27,345 |
| Jan 29, 2026 | 34.51 | 34.51 | 32.63 | 33.65 | 32.67 | -12.19% | 102,618 |
| Jan 28, 2026 | 38.32 | 38.32 | 38.00 | 38.32 | 37.21 | 0.16% | 18,547 |
| Jan 27, 2026 | 37.53 | 38.38 | 37.53 | 38.26 | 37.15 | 2.46% | 20,087 |
| Jan 26, 2026 | 36.90 | 37.60 | 36.53 | 37.34 | 36.25 | 1.06% | 17,246 |
| Jan 23, 2026 | 35.75 | 37.41 | 35.60 | 36.95 | 35.77 | 4.08% | 34,193 |
| Jan 22, 2026 | 35.00 | 35.65 | 35.00 | 35.50 | 34.36 | 1.65% | 7,494 |
| Jan 21, 2026 | 35.66 | 35.66 | 34.50 | 34.93 | 33.81 | -2.67% | 11,313 |
| Jan 20, 2026 | 35.74 | 35.97 | 35.69 | 35.88 | 34.73 | -2.31% | 5,175 |
| Jan 16, 2026 | 36.49 | 36.90 | 36.47 | 36.73 | 35.34 | 1.03% | 37,446 |
| Jan 15, 2026 | 36.70 | 36.78 | 36.26 | 36.36 | 34.99 | -0.50% | 6,941 |
| Jan 14, 2026 | 37.40 | 37.40 | 36.40 | 36.54 | 35.16 | -2.92% | 7,680 |
| Jan 13, 2026 | 38.28 | 38.28 | 37.28 | 37.64 | 36.22 | -1.65% | 15,562 |
| Jan 12, 2026 | 38.50 | 38.60 | 38.26 | 38.27 | 36.83 | -0.88% | 8,936 |
| Jan 9, 2026 | 38.22 | 38.66 | 38.05 | 38.61 | 37.02 | 0.26% | 8,432 |
| Jan 8, 2026 | 38.92 | 38.92 | 38.45 | 38.51 | 36.93 | -1.44% | 8,006 |
| Jan 7, 2026 | 39.03 | 39.59 | 39.02 | 39.07 | 37.47 | 1.22% | 4,700 |
| Jan 6, 2026 | 38.01 | 38.60 | 37.84 | 38.60 | 37.02 | 1.58% | 6,017 |
| Jan 5, 2026 | 37.88 | 38.31 | 37.71 | 38.00 | 36.44 | -0.65% | 10,991 |
| Jan 2, 2026 | 39.32 | 39.32 | 38.00 | 38.25 | 36.45 | -2.72% | 18,443 |
| Dec 31, 2025 | 39.71 | 39.73 | 39.31 | 39.32 | 37.47 | -0.96% | 8,946 |