Skip to main content
logo
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
27.00
-0.45 (-1.66%)
At close: Oct 31, 2025, 4:00 PM EDT
27.00
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527.4527.4526.9327.00--1.66%5,451
Oct 30, 202527.6527.6527.2527.4527.45-1.34%8,597
Oct 29, 202527.7527.8527.6927.8227.82-0.24%3,942
Oct 28, 202528.0128.1027.8927.8927.891.41%8,941
Oct 27, 202527.5527.5927.4727.5027.501.06%2,330
Oct 24, 202527.1527.2327.1527.2127.210.55%1,308
Oct 23, 202527.1527.1526.9327.0627.060.23%2,021
Oct 22, 202526.9027.1326.8927.0027.000.44%7,689
Oct 21, 202526.7726.8826.6926.8826.880.26%2,702
Oct 20, 202526.6426.8826.6426.8126.810.49%1,680
Oct 17, 202526.5026.7326.5026.6826.680.50%1,098
Oct 16, 202526.5826.7426.4626.5526.55-0.17%6,809
Oct 15, 202526.7626.7626.5126.5926.59-2.52%3,981
Oct 14, 202527.1027.3827.1027.2826.63-0.04%6,646
Oct 13, 202527.2627.3527.2527.2926.640.57%2,308
Oct 10, 202527.3427.4727.1427.1426.49-1.92%1,300
Oct 9, 202527.6127.6727.4927.6727.01-0.19%6,185
Oct 8, 202527.7927.7927.7227.7227.060.24%609
Oct 7, 202527.6727.7727.6227.6526.99-0.36%2,551
Oct 6, 202527.4127.8127.4127.7527.091.22%3,392
Oct 3, 202527.3527.5227.3127.4226.760.56%7,998
Oct 2, 202527.3327.3327.0727.2626.61-0.06%1,228
Oct 1, 202527.3027.3127.2827.2826.630.22%1,099
Sep 30, 202527.1927.2227.0927.2226.570.46%2,241
Sep 29, 202527.0627.1427.0427.1026.450.40%2,362
Sep 26, 202526.8527.0426.7926.9926.340.77%1,484
Sep 25, 202526.8426.8626.7826.7826.14-0.59%1,330
Sep 24, 202526.8726.9426.8026.9426.300.41%4,522
Sep 23, 202526.9527.0226.8326.8326.19-0.74%3,726
Sep 22, 202527.2627.2627.0327.0326.39-0.43%9,641
Sep 19, 202526.9427.1526.8827.1526.501.54%1,837
Sep 18, 202526.7426.8426.7126.7326.10-0.07%1,942
Sep 17, 202526.6726.7526.6426.7526.120.17%1,313
Sep 16, 202526.9926.9926.7126.7126.07-0.78%3,983
Sep 15, 202526.5626.9226.5626.9226.280.74%4,962
Sep 12, 202526.7526.8026.7226.7226.080.86%2,485
Sep 11, 202526.3826.5526.3826.4925.860.39%3,466
Sep 10, 202526.4226.4426.3226.3925.76-0.63%4,739
Sep 9, 202526.6326.7126.5426.5525.680.13%24,754
Sep 8, 202526.4626.5826.4626.5225.640.67%5,287
Sep 5, 202526.5026.5026.3026.3425.47-2.44%1,074
Sep 4, 202526.8827.0726.8827.0026.110.22%2,434
Sep 3, 202526.8026.9526.8026.9426.050.30%2,183
Sep 2, 202526.5826.8726.5826.8625.97-0.24%17,784
Aug 29, 202526.9226.9226.9226.9226.04-0.69%285
Aug 28, 202526.9027.1126.9027.1126.220.85%4,080
Aug 27, 202526.8826.8826.8826.8825.990.86%497
Aug 26, 202526.7026.7626.5326.6525.77-0.54%1,557
Aug 25, 202526.9026.9126.8026.8025.91-0.42%1,498
Aug 22, 202526.7727.0526.7726.9126.020.53%2,979