Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
24.92
+0.62 (2.55%)
At close: Jun 23, 2026, 4:00 PM EDT
24.86
-0.06 (-0.24%)
After-hours: Jun 23, 2026, 5:52 PM EDT
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.70 | 25.06 | 24.17 | 24.83 | - | 2.18% | 11,180 |
| Jun 22, 2026 | 25.01 | 25.40 | 24.30 | 24.30 | 24.30 | -3.84% | 69,559 |
| Jun 18, 2026 | 25.30 | 25.47 | 24.92 | 25.37 | 25.27 | 0.26% | 14,980 |
| Jun 17, 2026 | 26.29 | 26.29 | 25.25 | 25.30 | 25.20 | -4.74% | 12,126 |
| Jun 16, 2026 | 26.64 | 26.69 | 26.32 | 26.56 | 26.46 | -1.63% | 8,403 |
| Jun 15, 2026 | 26.75 | 27.15 | 26.69 | 27.00 | 26.90 | 2.73% | 25,594 |
| Jun 12, 2026 | 26.52 | 26.52 | 25.78 | 26.37 | 26.18 | 0.09% | 9,033 |
| Jun 11, 2026 | 26.69 | 26.70 | 26.01 | 26.34 | 26.16 | -2.08% | 16,168 |
| Jun 10, 2026 | 26.88 | 27.44 | 26.85 | 26.90 | 26.71 | -2.01% | 12,488 |
| Jun 9, 2026 | 27.85 | 28.15 | 27.04 | 27.45 | 27.26 | -2.20% | 60,726 |
| Jun 8, 2026 | 28.25 | 28.25 | 27.87 | 28.07 | 27.87 | -1.73% | 12,278 |
| Jun 5, 2026 | 29.72 | 29.81 | 28.63 | 28.83 | 28.36 | -3.17% | 23,733 |
| Jun 4, 2026 | 30.35 | 30.35 | 29.65 | 29.78 | 29.29 | 0.23% | 8,757 |
| Jun 3, 2026 | 30.55 | 30.69 | 29.41 | 29.71 | 29.22 | -3.61% | 18,389 |
| Jun 2, 2026 | 31.29 | 31.81 | 30.81 | 30.82 | 30.32 | -5.36% | 33,811 |
| Jun 1, 2026 | 32.90 | 32.90 | 32.33 | 32.57 | 32.04 | 3.41% | 36,419 |
| May 29, 2026 | 30.98 | 31.72 | 30.89 | 31.66 | 30.98 | 6.10% | 25,531 |
| May 28, 2026 | 29.26 | 30.03 | 28.89 | 29.84 | 29.20 | 4.10% | 20,028 |
| May 27, 2026 | 28.49 | 28.89 | 28.39 | 28.66 | 28.05 | -0.86% | 17,717 |
| May 26, 2026 | 29.07 | 29.25 | 28.71 | 28.91 | 28.29 | -0.80% | 13,279 |
| May 22, 2026 | 29.52 | 29.83 | 29.31 | 29.35 | 28.52 | -0.37% | 11,920 |
| May 21, 2026 | 29.80 | 29.91 | 29.19 | 29.46 | 28.62 | -0.17% | 27,528 |
| May 20, 2026 | 29.01 | 29.58 | 28.75 | 29.51 | 28.67 | 0.68% | 10,926 |
| May 19, 2026 | 30.22 | 30.22 | 29.17 | 29.31 | 28.48 | -1.28% | 12,113 |
| May 18, 2026 | 29.59 | 29.85 | 29.10 | 29.69 | 28.85 | 0.64% | 18,772 |
| May 15, 2026 | 29.10 | 30.34 | 29.10 | 29.67 | 28.66 | 3.31% | 54,533 |
| May 14, 2026 | 28.24 | 28.87 | 27.98 | 28.72 | 27.75 | 1.17% | 17,370 |
| May 13, 2026 | 28.10 | 28.49 | 28.09 | 28.39 | 27.43 | -0.74% | 57,473 |
| May 12, 2026 | 29.09 | 29.09 | 28.51 | 28.60 | 27.63 | -1.33% | 17,998 |
| May 11, 2026 | 28.80 | 29.00 | 28.69 | 28.98 | 28.00 | -0.96% | 13,785 |
| May 8, 2026 | 29.40 | 29.59 | 29.26 | 29.40 | 28.27 | -1.50% | 58,591 |
| May 7, 2026 | 29.71 | 30.34 | 29.71 | 29.84 | 28.71 | 1.99% | 16,821 |
| May 6, 2026 | 28.60 | 29.57 | 28.56 | 29.26 | 28.14 | 0.65% | 12,876 |
| May 5, 2026 | 29.42 | 29.42 | 28.86 | 29.07 | 27.96 | -0.45% | 12,484 |
| May 4, 2026 | 29.14 | 29.86 | 29.13 | 29.20 | 28.09 | -0.19% | 14,216 |
| May 1, 2026 | 29.00 | 29.69 | 29.00 | 29.46 | 28.14 | 1.80% | 14,375 |
| Apr 30, 2026 | 29.27 | 29.31 | 28.21 | 28.94 | 27.64 | -4.72% | 32,004 |
| Apr 29, 2026 | 30.46 | 30.51 | 30.20 | 30.37 | 29.01 | -1.38% | 10,524 |
| Apr 28, 2026 | 30.29 | 30.82 | 30.17 | 30.80 | 29.42 | 1.20% | 7,592 |
| Apr 27, 2026 | 30.15 | 30.57 | 30.00 | 30.44 | 29.07 | 0.19% | 12,042 |
| Apr 24, 2026 | 30.23 | 30.62 | 30.00 | 30.62 | 29.02 | 2.37% | 16,450 |
| Apr 23, 2026 | 29.90 | 30.51 | 29.59 | 29.91 | 28.35 | -4.70% | 11,879 |
| Apr 22, 2026 | 30.85 | 31.39 | 30.72 | 31.39 | 29.75 | 2.55% | 8,071 |
| Apr 21, 2026 | 30.22 | 30.88 | 30.08 | 30.61 | 29.01 | 1.86% | 8,589 |
| Apr 20, 2026 | 30.31 | 30.45 | 29.98 | 30.05 | 28.48 | -1.58% | 8,981 |
| Apr 17, 2026 | 30.74 | 31.38 | 30.58 | 30.68 | 28.93 | 0.75% | 29,510 |
| Apr 16, 2026 | 30.36 | 30.46 | 29.83 | 30.45 | 28.72 | 2.52% | 24,489 |
| Apr 15, 2026 | 28.49 | 29.95 | 28.49 | 29.71 | 28.01 | 5.68% | 20,051 |
| Apr 14, 2026 | 27.80 | 28.28 | 27.80 | 28.11 | 26.51 | 3.80% | 13,277 |
| Apr 13, 2026 | 26.44 | 27.42 | 26.30 | 27.08 | 25.54 | 3.40% | 15,860 |