Roundhill MSFT WeeklyPay ETF (MSFW)

BATS: MSFW · Real-Time Price · USD

33.03

+0.31 (0.93%)

At close: Oct 2, 2026, 4:00 PM EDT

32.88

-0.15 (-0.46%)

After-hours: Oct 2, 2026, 8:00 PM EDT

MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.29	33.30	32.82	33.10	33.10	1.14%	525
Oct 1, 2026	33.13	33.23	32.73	32.73	32.73	-0.16%	7,415
Sep 30, 2026	32.80	33.25	32.76	32.78	32.78	1.11%	7,977
Sep 29, 2026	32.58	32.58	32.04	32.42	32.42	-0.26%	4,427
Sep 28, 2026	32.22	32.77	31.99	32.50	32.50	-1.66%	7,847
Sep 25, 2026	31.79	33.30	31.77	33.22	33.05	4.42%	9,428
Sep 24, 2026	31.33	31.81	31.30	31.81	31.65	-0.42%	10,824
Sep 23, 2026	31.99	32.35	31.68	31.95	31.79	0.59%	4,321
Sep 22, 2026	32.50	32.50	31.50	31.76	31.60	-0.86%	7,070
Sep 21, 2026	31.51	32.04	31.34	32.04	31.87	3.56%	5,329
Sep 18, 2026	32.01	32.01	31.10	31.10	30.78	-2.74%	122,923
Sep 17, 2026	31.91	31.98	31.74	31.98	31.64	1.95%	4,602
Sep 16, 2026	31.54	31.64	31.34	31.36	31.04	-1.71%	3,636
Sep 15, 2026	32.18	32.21	31.91	31.91	31.58	-2.00%	5,065
Sep 14, 2026	31.81	32.87	31.81	32.56	32.22	2.17%	9,435
Sep 11, 2026	32.13	32.13	31.84	32.01	31.54	0.88%	5,166
Sep 10, 2026	31.34	31.73	31.34	31.73	31.26	0.26%	3,829
Sep 9, 2026	31.82	31.82	31.55	31.65	31.18	-0.47%	3,618
Sep 8, 2026	31.89	31.89	31.64	31.80	31.33	-1.57%	4,721
Sep 4, 2026	33.45	33.45	32.51	32.56	31.83	-2.48%	7,801
Sep 3, 2026	33.28	33.73	33.25	33.39	32.64	3.33%	10,807
Sep 2, 2026	32.61	32.61	32.15	32.31	31.59	-1.05%	7,698
Sep 1, 2026	32.38	33.01	32.38	32.66	31.92	-1.61%	2,619
Aug 31, 2026	33.50	33.50	33.17	33.19	32.44	-1.52%	7,739
Aug 28, 2026	33.19	34.09	33.19	33.86	32.94	2.08%	11,648
Aug 27, 2026	32.26	33.17	32.10	33.17	32.27	1.99%	10,005
Aug 26, 2026	31.90	32.52	31.90	32.52	31.64	1.31%	2,333
Aug 25, 2026	31.75	32.10	31.55	32.10	31.24	0.83%	6,527
Aug 24, 2026	31.52	31.99	31.49	31.84	30.98	1.12%	9,904
Aug 21, 2026	31.35	31.75	31.35	31.65	30.64	0.77%	7,757
Aug 20, 2026	31.54	31.63	31.41	31.41	30.40	-0.80%	3,056
Aug 19, 2026	31.26	31.90	31.26	31.67	30.65	0.66%	5,250
Aug 18, 2026	31.41	31.59	31.33	31.46	30.45	0.32%	12,445
Aug 17, 2026	32.08	32.21	31.19	31.36	30.35	-3.61%	20,122
Aug 14, 2026	32.81	33.14	32.80	32.80	31.49	-0.37%	7,274
Aug 13, 2026	33.25	33.25	32.68	32.92	31.60	0.85%	6,283
Aug 12, 2026	32.85	32.85	32.56	32.64	31.34	-2.60%	8,342
Aug 11, 2026	33.36	33.51	33.24	33.51	32.17	-0.39%	12,244
Aug 10, 2026	33.66	34.19	33.53	33.64	32.30	1.00%	14,753
Aug 7, 2026	33.50	33.80	33.47	33.55	31.98	0.09%	12,783
Aug 6, 2026	32.49	33.52	32.49	33.52	31.95	2.95%	17,371
Aug 5, 2026	33.24	33.24	32.39	32.56	31.03	-0.82%	20,920
Aug 4, 2026	31.85	33.35	31.85	32.83	31.29	1.01%	13,172
Aug 3, 2026	31.51	32.78	31.51	32.50	30.98	6.13%	44,476
Jul 31, 2026	29.65	30.93	29.65	30.76	29.19	3.46%	26,651
Jul 30, 2026	29.30	30.29	28.59	29.73	28.21	18.12%	80,612
Jul 29, 2026	25.06	25.95	25.02	25.17	23.88	-0.67%	23,575
Jul 28, 2026	25.46	25.79	25.23	25.34	24.05	1.26%	9,314
Jul 27, 2026	25.02	25.40	25.02	25.03	23.75	2.48%	4,151
Jul 24, 2026	25.00	25.14	24.63	24.64	23.17	0.12%	7,101