Roundhill MSFT WeeklyPay ETF (MSFW)

BATS: MSFW · Real-Time Price · USD

32.02

-0.93 (-2.84%)

At close: Nov 11, 2026, 4:00 PM EST

31.80

-0.22 (-0.67%)

Pre-market: Nov 12, 2026, 8:10 AM EST

MSFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.88	32.05	31.86	32.02	32.02	-2.83%	3,377
Nov 10, 2026	33.69	33.69	32.47	32.95	32.95	-2.65%	9,700
Nov 9, 2026	33.65	33.85	33.36	33.85	33.85	3.33%	6,447
Nov 6, 2026	32.34	33.33	32.34	32.93	32.76	-1.11%	19,786
Nov 5, 2026	34.40	34.40	33.11	33.30	33.13	-4.34%	7,608
Nov 4, 2026	33.95	34.97	33.95	34.81	34.63	8.34%	13,173
Nov 3, 2026	31.15	32.28	31.15	32.13	31.96	3.10%	5,693
Nov 2, 2026	32.57	32.57	31.15	31.16	31.00	-3.63%	5,823
Oct 30, 2026	32.55	32.66	32.27	32.51	32.17	-1.78%	20,649
Oct 29, 2026	34.00	34.00	32.37	33.10	32.75	-	7,854
Oct 28, 2026	33.05	33.10	32.76	33.10	32.75	-0.25%	14,094
Oct 27, 2026	33.42	33.42	33.04	33.18	32.83	-0.28%	2,899
Oct 26, 2026	32.65	33.28	32.55	33.28	32.93	1.73%	7,131
Oct 23, 2026	32.21	32.93	32.21	32.88	32.37	1.11%	9,602
Oct 22, 2026	32.90	32.93	32.49	32.52	32.01	-2.75%	8,604
Oct 21, 2026	33.20	33.44	33.18	33.44	32.92	0.13%	8,241
Oct 20, 2026	33.28	33.48	33.28	33.40	32.88	-0.37%	6,172
Oct 19, 2026	33.40	33.60	33.33	33.52	33.00	0.92%	7,309
Oct 16, 2026	33.97	34.09	33.17	33.46	32.70	-2.49%	9,091
Oct 15, 2026	33.66	34.32	33.66	34.32	33.54	1.58%	5,513
Oct 14, 2026	34.65	34.75	33.78	33.78	33.01	-2.34%	10,099
Oct 13, 2026	34.86	35.03	34.59	34.59	33.80	0.58%	1,866
Oct 12, 2026	34.45	34.71	34.34	34.58	33.61	1.31%	11,280
Oct 9, 2026	33.47	34.29	33.47	34.13	33.17	2.65%	4,992
Oct 8, 2026	33.78	33.81	32.90	33.25	32.32	-1.44%	16,956
Oct 7, 2026	33.62	33.85	33.49	33.74	32.79	0.01%	2,815
Oct 6, 2026	33.73	34.09	33.73	33.73	32.79	1.06%	3,863
Oct 5, 2026	33.64	33.88	33.34	33.38	32.44	1.84%	10,800
Oct 2, 2026	33.27	33.27	32.75	33.03	31.86	0.93%	8,805
Oct 1, 2026	33.13	33.23	32.73	32.73	31.56	-0.16%	7,417
Sep 30, 2026	32.80	33.25	32.76	32.78	31.61	1.11%	7,977
Sep 29, 2026	32.58	32.58	32.04	32.42	31.27	-0.26%	4,427
Sep 28, 2026	32.22	32.77	31.99	32.50	31.35	-1.66%	7,847
Sep 25, 2026	31.79	33.30	31.77	33.22	31.87	4.42%	9,428
Sep 24, 2026	31.33	31.81	31.30	31.81	30.53	-0.42%	10,824
Sep 23, 2026	31.99	32.35	31.68	31.95	30.65	0.59%	4,321
Sep 22, 2026	32.50	32.50	31.50	31.76	30.47	-0.86%	7,070
Sep 21, 2026	31.51	32.04	31.34	32.04	30.74	3.56%	5,329
Sep 18, 2026	32.01	32.01	31.10	31.10	29.68	-2.74%	122,923
Sep 17, 2026	31.91	31.98	31.74	31.98	30.52	1.95%	4,602
Sep 16, 2026	31.54	31.64	31.34	31.36	29.93	-1.71%	3,636
Sep 15, 2026	32.18	32.21	31.91	31.91	30.45	-2.00%	5,065
Sep 14, 2026	31.81	32.87	31.81	32.56	31.07	2.17%	9,435
Sep 11, 2026	32.13	32.13	31.84	32.01	30.42	0.88%	5,166
Sep 10, 2026	31.34	31.73	31.34	31.73	30.15	0.26%	3,829
Sep 9, 2026	31.82	31.82	31.55	31.65	30.07	-0.47%	3,618
Sep 8, 2026	31.89	31.89	31.64	31.80	30.22	-1.57%	4,721
Sep 4, 2026	33.45	33.45	32.51	32.56	30.70	-2.48%	7,801
Sep 3, 2026	33.28	33.73	33.25	33.39	31.48	3.33%	10,807
Sep 2, 2026	32.61	32.61	32.15	32.31	30.46	-1.05%	7,698