Skip to main content
logo
Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
31.65
+0.24 (0.78%)
Aug 21, 2026, 4:00 PM EDT - Market closed

MSFW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202631.3531.7531.3531.6531.650.77%7,756
Aug 20, 202631.5431.6331.4131.4131.41-0.80%3,056
Aug 19, 202631.2631.9031.2631.6731.670.66%5,250
Aug 18, 202631.4131.5931.3331.4631.460.32%12,445
Aug 17, 202632.0832.2131.1931.3631.36-3.61%20,122
Aug 14, 202632.8133.1432.8032.8032.53-0.37%7,274
Aug 13, 202633.2533.2532.6832.9232.650.85%6,283
Aug 12, 202632.8532.8532.5632.6432.38-2.60%8,342
Aug 11, 202633.3633.5133.2433.5133.24-0.39%12,244
Aug 10, 202633.6634.1933.5333.6433.371.00%14,753
Aug 7, 202633.5033.8033.4733.5533.040.09%12,783
Aug 6, 202632.4933.5232.4933.5233.012.95%17,371
Aug 5, 202633.2433.2432.3932.5632.06-0.82%20,920
Aug 4, 202631.8533.3531.8532.8332.331.01%13,172
Aug 3, 202631.5132.7831.5132.5032.016.13%44,476
Jul 31, 202629.6530.9329.6530.7630.163.46%26,651
Jul 30, 202629.3030.2928.5929.7329.1518.12%80,612
Jul 29, 202625.0625.9525.0225.1724.68-0.67%23,575
Jul 28, 202625.4625.7925.2325.3424.841.26%9,314
Jul 27, 202625.0225.4025.0225.0324.532.48%4,151
Jul 24, 202625.0025.1424.6324.6423.940.12%7,101
Jul 23, 202625.1425.2624.4824.6123.91-2.84%22,331
Jul 22, 202625.7525.7525.1625.3324.61-2.12%11,083
Jul 21, 202626.0926.2325.8825.8825.15-1.52%8,558
Jul 20, 202625.3626.2825.3626.2825.532.68%6,801
Jul 17, 202625.8025.9625.4825.7624.87-2.24%11,324
Jul 16, 202626.2226.5725.7926.3525.441.71%12,445
Jul 15, 202625.4726.1225.4725.9125.013.33%11,382
Jul 14, 202624.9125.3324.7625.0724.20-1.84%10,524
Jul 13, 202625.3425.7525.0525.5424.661.54%14,426
Jul 10, 202625.4925.4925.1525.4024.280.55%6,698
Jul 9, 202624.6025.3024.6025.2624.150.14%9,934
Jul 8, 202625.2925.3025.0925.2324.11-1.52%14,817
Jul 7, 202625.9026.1725.6125.6224.490.51%16,464
Jul 6, 202625.4825.6425.2225.4924.36-1.09%17,001
Jul 2, 202625.4826.0825.4825.9324.631.85%13,713
Jul 1, 202625.2325.9024.9025.4624.183.45%10,017
Jun 30, 202624.5024.6124.2824.6123.381.32%19,152
Jun 29, 202625.0225.1924.1624.2923.07-1.02%42,497
Jun 26, 202623.5224.9923.5224.6723.317.03%33,980
Jun 25, 202623.9023.9022.9723.0521.78-4.59%24,137
Jun 24, 202624.6125.2124.1624.1622.83-3.05%14,643
Jun 23, 202624.7024.9724.6324.9223.552.55%11,339
Jun 22, 202625.0125.4024.3024.3022.96-3.84%70,575
Jun 18, 202625.3025.4724.9225.3723.880.26%14,980
Jun 17, 202626.2926.2925.2525.3023.81-4.74%12,126
Jun 16, 202626.6426.6926.3226.5625.00-1.63%8,403
Jun 15, 202626.7527.1526.6927.0025.412.73%25,594
Jun 12, 202626.5226.5225.7826.3724.740.09%9,033
Jun 11, 202626.6926.7026.0126.3424.72-2.08%16,168