Skip to main content
logo
Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
30.76
+1.03 (3.46%)
At close: Jul 31, 2026, 4:00 PM EDT
30.80
+0.04 (0.13%)
Pre-market: Aug 3, 2026, 5:02 AM EDT

MSFW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202629.6530.9329.6530.7630.763.46%2,410
Jul 30, 202629.3030.2928.5929.7329.7318.12%80,580
Jul 29, 202625.0625.9525.0225.1725.17-0.67%23,575
Jul 28, 202625.4625.7925.2325.3425.341.26%9,314
Jul 27, 202625.0225.4025.0225.0325.032.48%4,151
Jul 24, 202625.0025.1424.6324.6424.420.12%7,101
Jul 23, 202625.1425.2624.4824.6124.39-2.84%22,331
Jul 22, 202625.7525.7525.1625.3325.10-2.12%11,083
Jul 21, 202626.0926.2325.8825.8825.65-1.52%8,558
Jul 20, 202625.3626.2825.3626.2826.042.68%6,801
Jul 17, 202625.8025.9625.4825.7625.37-2.24%11,324
Jul 16, 202626.2226.5725.7926.3525.951.71%12,445
Jul 15, 202625.4726.1225.4725.9125.513.33%11,382
Jul 14, 202624.9125.3324.7625.0724.69-1.84%10,524
Jul 13, 202625.3425.7525.0525.5425.151.54%14,426
Jul 10, 202625.4925.4925.1525.4024.770.55%6,698
Jul 9, 202624.6025.3024.6025.2624.630.14%9,934
Jul 8, 202625.2925.3025.0925.2324.60-1.52%14,817
Jul 7, 202625.9026.1725.6125.6224.980.51%16,464
Jul 6, 202625.4825.6425.2225.4924.85-1.09%17,001
Jul 2, 202625.4826.0825.4825.9325.121.85%13,713
Jul 1, 202625.2325.9024.9025.4624.673.45%10,017
Jun 30, 202624.5024.6124.2824.6123.841.32%19,152
Jun 29, 202625.0225.1924.1624.2923.53-1.02%42,497
Jun 26, 202623.5224.9923.5224.6723.787.03%33,980
Jun 25, 202623.9023.9022.9723.0522.22-4.59%24,137
Jun 24, 202624.6125.2124.1624.1623.28-3.05%14,643
Jun 23, 202624.7024.9724.6324.9224.022.55%11,339
Jun 22, 202625.0125.4024.3024.3023.42-3.84%70,575
Jun 18, 202625.3025.4724.9225.3724.350.26%14,980
Jun 17, 202626.2926.2925.2525.3024.29-4.74%12,126
Jun 16, 202626.6426.6926.3226.5625.50-1.63%8,403
Jun 15, 202626.7527.1526.6927.0025.922.73%25,594
Jun 12, 202626.5226.5225.7826.3725.230.09%9,033
Jun 11, 202626.6926.7026.0126.3425.21-2.08%16,168
Jun 10, 202626.8827.4426.8526.9025.75-2.01%12,488
Jun 9, 202627.8528.1527.0427.4526.27-2.20%60,726
Jun 8, 202628.2528.2527.8728.0726.86-1.73%12,278
Jun 5, 202629.7229.8128.6328.8327.34-3.17%23,733
Jun 4, 202630.3530.3529.6529.7828.230.23%8,757
Jun 3, 202630.5530.6929.4129.7128.17-3.61%18,389
Jun 2, 202631.2931.8130.8130.8229.22-5.36%33,811
Jun 1, 202632.9032.9032.3332.5730.883.41%36,419
May 29, 202630.9831.7230.8931.6629.866.10%25,531
May 28, 202629.2630.0328.8929.8428.144.10%20,028
May 27, 202628.4928.8928.3928.6627.03-0.86%17,717
May 26, 202629.0729.2528.7128.9127.26-0.80%13,279
May 22, 202629.5229.8329.3129.3527.48-0.37%11,920
May 21, 202629.8029.9129.1929.4627.59-0.17%27,528
May 20, 202629.0129.5828.7529.5127.630.68%10,926