Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
26.72
+0.23 (0.87%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.75 | 26.80 | 26.72 | 26.72 | 26.72 | 0.86% | 2,485 |
| Sep 11, 2025 | 26.38 | 26.55 | 26.38 | 26.49 | 26.49 | 0.39% | 3,466 |
| Sep 10, 2025 | 26.42 | 26.44 | 26.32 | 26.39 | 26.39 | -0.63% | 4,739 |
| Sep 9, 2025 | 26.63 | 26.71 | 26.54 | 26.55 | 26.30 | 0.13% | 24,754 |
| Sep 8, 2025 | 26.46 | 26.58 | 26.46 | 26.52 | 26.27 | 0.67% | 5,287 |
| Sep 5, 2025 | 26.50 | 26.50 | 26.30 | 26.34 | 26.09 | -2.44% | 1,074 |
| Sep 4, 2025 | 26.88 | 27.07 | 26.88 | 27.00 | 26.75 | 0.22% | 2,434 |
| Sep 3, 2025 | 26.80 | 26.95 | 26.80 | 26.94 | 26.69 | 0.30% | 2,183 |
| Sep 2, 2025 | 26.58 | 26.87 | 26.58 | 26.86 | 26.61 | -0.24% | 17,784 |
| Aug 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.67 | -0.69% | 285 |
| Aug 28, 2025 | 26.90 | 27.11 | 26.90 | 27.11 | 26.86 | 0.85% | 4,080 |
| Aug 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.63 | 0.86% | 497 |
| Aug 26, 2025 | 26.70 | 26.76 | 26.53 | 26.65 | 26.40 | -0.54% | 1,557 |
| Aug 25, 2025 | 26.90 | 26.91 | 26.80 | 26.80 | 26.54 | -0.42% | 1,498 |
| Aug 22, 2025 | 26.77 | 27.05 | 26.77 | 26.91 | 26.66 | 0.53% | 2,979 |
| Aug 21, 2025 | 26.62 | 26.87 | 26.62 | 26.77 | 26.51 | -0.10% | 613 |
| Aug 20, 2025 | 26.91 | 27.04 | 26.73 | 26.79 | 26.54 | -0.83% | 6,474 |
| Aug 19, 2025 | 27.25 | 27.25 | 26.93 | 27.01 | 26.76 | -1.39% | 8,597 |
| Aug 18, 2025 | 27.68 | 27.68 | 27.39 | 27.40 | 27.14 | -0.70% | 2,940 |
| Aug 15, 2025 | 27.71 | 27.86 | 27.59 | 27.59 | 27.33 | -0.44% | 2,580 |
| Aug 14, 2025 | 27.58 | 27.77 | 27.56 | 27.71 | 27.45 | 0.50% | 3,525 |
| Aug 13, 2025 | 28.02 | 28.02 | 27.56 | 27.57 | 27.31 | -2.31% | 6,324 |
| Aug 12, 2025 | 28.03 | 28.32 | 28.03 | 28.22 | 27.71 | 1.37% | 12,816 |
| Aug 11, 2025 | 27.80 | 28.13 | 27.80 | 27.84 | 27.33 | -0.10% | 3,719 |
| Aug 8, 2025 | 27.90 | 27.96 | 27.81 | 27.87 | 27.36 | 0.37% | 7,787 |
| Aug 7, 2025 | 27.85 | 27.85 | 27.68 | 27.76 | 27.26 | -0.68% | 1,770 |
| Aug 6, 2025 | 28.03 | 28.03 | 27.94 | 27.95 | 27.44 | -0.32% | 1,926 |
| Aug 5, 2025 | 28.38 | 28.38 | 28.00 | 28.04 | 27.53 | -0.75% | 1,744 |
| Aug 4, 2025 | 28.06 | 28.30 | 28.06 | 28.26 | 27.74 | 1.47% | 2,713 |
| Aug 1, 2025 | 28.02 | 28.02 | 27.79 | 27.85 | 27.34 | -0.95% | 4,664 |
| Jul 31, 2025 | 28.47 | 28.47 | 28.08 | 28.11 | 27.60 | 3.24% | 5,214 |
| Jul 30, 2025 | 27.24 | 27.38 | 27.12 | 27.23 | 26.73 | 0.19% | 2,887 |
| Jul 29, 2025 | 27.19 | 27.27 | 27.17 | 27.18 | 26.68 | 0.21% | 1,676 |
| Jul 28, 2025 | 27.19 | 27.20 | 27.12 | 27.12 | 26.63 | -0.40% | 2,852 |
| Jul 25, 2025 | 27.14 | 27.44 | 27.14 | 27.23 | 26.73 | 0.47% | 2,694 |
| Jul 24, 2025 | 27.01 | 27.18 | 27.01 | 27.10 | 26.61 | 1.06% | 1,953 |
| Jul 23, 2025 | 26.79 | 26.82 | 26.79 | 26.82 | 26.33 | -0.21% | 1,189 |
| Jul 22, 2025 | 26.96 | 26.98 | 26.88 | 26.88 | 26.38 | -0.61% | 1,282 |
| Jul 21, 2025 | 27.08 | 27.14 | 27.01 | 27.04 | 26.55 | 0.01% | 3,919 |
| Jul 18, 2025 | 26.98 | 27.04 | 26.98 | 27.04 | 26.54 | 0.09% | 648 |
| Jul 17, 2025 | 26.75 | 27.15 | 26.75 | 27.01 | 26.52 | 0.64% | 3,210 |
| Jul 16, 2025 | 26.77 | 26.86 | 26.73 | 26.84 | 26.35 | -0.06% | 3,486 |
| Jul 15, 2025 | 26.81 | 26.94 | 26.81 | 26.86 | 26.37 | 0.49% | 3,155 |
| Jul 14, 2025 | 26.72 | 26.73 | 26.64 | 26.73 | 26.24 | 0.09% | 2,334 |
| Jul 11, 2025 | 26.66 | 26.82 | 26.66 | 26.70 | 26.21 | 0.68% | 3,473 |
| Jul 10, 2025 | 26.53 | 26.56 | 26.50 | 26.52 | 26.04 | -0.60% | 5,221 |
| Jul 9, 2025 | 26.41 | 26.74 | 26.41 | 26.68 | 26.20 | 0.32% | 13,122 |
| Jul 8, 2025 | 26.59 | 26.64 | 26.53 | 26.60 | 25.87 | -0.26% | 4,426 |
| Jul 7, 2025 | 26.56 | 26.71 | 26.56 | 26.67 | 25.94 | -0.21% | 5,420 |
| Jul 3, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 25.99 | 1.58% | 1,242 |