Roundhill MSFT WeeklyPay ETF (MSFW)

BATS: MSFW · Real-Time Price · USD

32.52

-0.92 (-2.75%)

At close: Oct 22, 2026, 4:00 PM EDT

32.77

+0.25 (0.77%)

After-hours: Oct 22, 2026, 8:00 PM EDT

MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	32.90	32.93	32.49	32.52	32.52	-2.75%	8,604
Oct 21, 2026	33.20	33.44	33.18	33.44	33.44	0.13%	8,239
Oct 20, 2026	33.28	33.48	33.28	33.40	33.40	-0.37%	6,172
Oct 19, 2026	33.40	33.60	33.33	33.52	33.52	0.92%	7,309
Oct 16, 2026	33.97	34.09	33.17	33.46	33.22	-2.49%	9,091
Oct 15, 2026	33.66	34.32	33.66	34.32	34.06	1.58%	5,513
Oct 14, 2026	34.65	34.75	33.78	33.78	33.53	-2.34%	10,099
Oct 13, 2026	34.86	35.03	34.59	34.59	34.34	0.58%	1,866
Oct 12, 2026	34.45	34.71	34.34	34.58	34.14	1.31%	11,280
Oct 9, 2026	33.47	34.29	33.47	34.13	33.70	2.65%	4,992
Oct 8, 2026	33.78	33.81	32.90	33.25	32.83	-1.44%	16,956
Oct 7, 2026	33.62	33.85	33.49	33.74	33.31	0.01%	2,815
Oct 6, 2026	33.73	34.09	33.73	33.73	33.30	1.06%	3,863
Oct 5, 2026	33.64	33.88	33.34	33.38	32.96	1.84%	10,800
Oct 2, 2026	33.27	33.27	32.75	33.03	32.36	0.93%	8,805
Oct 1, 2026	33.13	33.23	32.73	32.73	32.06	-0.16%	7,417
Sep 30, 2026	32.80	33.25	32.76	32.78	32.11	1.11%	7,977
Sep 29, 2026	32.58	32.58	32.04	32.42	31.76	-0.26%	4,427
Sep 28, 2026	32.22	32.77	31.99	32.50	31.84	-1.66%	7,847
Sep 25, 2026	31.79	33.30	31.77	33.22	32.38	4.42%	9,428
Sep 24, 2026	31.33	31.81	31.30	31.81	31.01	-0.42%	10,824
Sep 23, 2026	31.99	32.35	31.68	31.95	31.14	0.59%	4,321
Sep 22, 2026	32.50	32.50	31.50	31.76	30.96	-0.86%	7,070
Sep 21, 2026	31.51	32.04	31.34	32.04	31.22	3.56%	5,329
Sep 18, 2026	32.01	32.01	31.10	31.10	30.15	-2.74%	122,923
Sep 17, 2026	31.91	31.98	31.74	31.98	31.00	1.95%	4,602
Sep 16, 2026	31.54	31.64	31.34	31.36	30.41	-1.71%	3,636
Sep 15, 2026	32.18	32.21	31.91	31.91	30.93	-2.00%	5,065
Sep 14, 2026	31.81	32.87	31.81	32.56	31.57	2.17%	9,435
Sep 11, 2026	32.13	32.13	31.84	32.01	30.90	0.88%	5,166
Sep 10, 2026	31.34	31.73	31.34	31.73	30.63	0.26%	3,829
Sep 9, 2026	31.82	31.82	31.55	31.65	30.55	-0.47%	3,618
Sep 8, 2026	31.89	31.89	31.64	31.80	30.69	-1.57%	4,721
Sep 4, 2026	33.45	33.45	32.51	32.56	31.18	-2.48%	7,801
Sep 3, 2026	33.28	33.73	33.25	33.39	31.97	3.33%	10,807
Sep 2, 2026	32.61	32.61	32.15	32.31	30.94	-1.05%	7,698
Sep 1, 2026	32.38	33.01	32.38	32.66	31.27	-1.61%	2,619
Aug 31, 2026	33.50	33.50	33.17	33.19	31.78	-1.52%	7,739
Aug 28, 2026	33.19	34.09	33.19	33.86	32.27	2.08%	11,648
Aug 27, 2026	32.26	33.17	32.10	33.17	31.62	1.99%	10,005
Aug 26, 2026	31.90	32.52	31.90	32.52	31.00	1.31%	2,333
Aug 25, 2026	31.75	32.10	31.55	32.10	30.60	0.83%	6,527
Aug 24, 2026	31.52	31.99	31.49	31.84	30.35	1.12%	9,904
Aug 21, 2026	31.35	31.75	31.35	31.65	30.01	0.77%	7,757
Aug 20, 2026	31.54	31.63	31.41	31.41	29.78	-0.80%	3,056
Aug 19, 2026	31.26	31.90	31.26	31.67	30.02	0.66%	5,250
Aug 18, 2026	31.41	31.59	31.33	31.46	29.83	0.32%	12,445
Aug 17, 2026	32.08	32.21	31.19	31.36	29.73	-3.61%	20,122
Aug 14, 2026	32.81	33.14	32.80	32.80	30.85	-0.37%	7,274
Aug 13, 2026	33.25	33.25	32.68	32.92	30.96	0.85%	6,283