Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
24.55
+0.09 (0.36%)
At close: May 9, 2025, 4:00 PM
24.55
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.51 | 24.54 | 24.39 | 24.54 | - | 0.31% | 5,397 |
| May 8, 2025 | 24.46 | 24.48 | 24.45 | 24.47 | 24.47 | 0.22% | 3,784 |
| May 7, 2025 | 24.46 | 24.46 | 24.41 | 24.41 | 24.41 | -0.09% | 1,347 |
| May 6, 2025 | 24.30 | 24.46 | 24.30 | 24.43 | 24.43 | - | 2,481 |
| May 5, 2025 | 24.42 | 24.49 | 24.36 | 24.43 | 24.43 | 0.11% | 4,550 |
| May 2, 2025 | 24.32 | 24.47 | 24.32 | 24.41 | 24.41 | 0.64% | 30,497 |
| May 1, 2025 | 24.30 | 24.35 | 24.19 | 24.25 | 24.25 | 5.30% | 8,117 |
| Apr 30, 2025 | 22.71 | 23.03 | 22.68 | 23.03 | 23.03 | 0.59% | 3,090 |
| Apr 29, 2025 | 22.81 | 22.94 | 22.81 | 22.89 | 22.89 | 0.43% | 2,765 |
| Apr 28, 2025 | 22.71 | 22.83 | 22.55 | 22.80 | 22.80 | -0.08% | 1,324 |
| Apr 25, 2025 | 22.52 | 22.82 | 22.52 | 22.81 | 22.81 | 1.13% | 3,011 |
| Apr 24, 2025 | 22.22 | 22.56 | 22.22 | 22.56 | 22.56 | 2.86% | 1,197 |
| Apr 23, 2025 | 22.05 | 22.14 | 21.93 | 21.93 | 21.93 | 2.13% | 994 |
| Apr 22, 2025 | 21.38 | 21.47 | 21.33 | 21.47 | 21.47 | 1.94% | 5,360 |
| Apr 21, 2025 | 21.22 | 21.22 | 20.96 | 21.07 | 21.07 | -2.10% | 1,376 |
| Apr 17, 2025 | 21.77 | 21.77 | 21.52 | 21.52 | 21.52 | -1.00% | 813 |
| Apr 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -3.26% | 696 |
| Apr 15, 2025 | 22.53 | 22.62 | 22.38 | 22.47 | 22.47 | -0.41% | 1,868 |
| Apr 14, 2025 | 22.65 | 22.72 | 22.37 | 22.56 | 22.56 | 0.35% | 3,392 |
| Apr 11, 2025 | 21.95 | 22.63 | 21.95 | 22.48 | 22.48 | 1.41% | 4,917 |
| Apr 10, 2025 | 22.01 | 22.19 | 21.74 | 22.17 | 22.17 | -2.06% | 3,782 |
| Apr 9, 2025 | 20.89 | 22.63 | 20.89 | 22.63 | 22.63 | 7.99% | 2,544 |
| Apr 8, 2025 | 21.73 | 21.84 | 20.96 | 20.96 | 20.73 | -1.03% | 3,271 |
| Apr 7, 2025 | 20.36 | 21.25 | 20.36 | 21.18 | 20.95 | -0.57% | 4,880 |
| Apr 4, 2025 | 21.32 | 21.88 | 21.30 | 21.30 | 21.07 | -3.46% | 8,005 |
| Apr 3, 2025 | 22.01 | 22.27 | 22.01 | 22.06 | 21.82 | -2.16% | 3,432 |
| Apr 2, 2025 | 22.46 | 22.55 | 22.45 | 22.55 | 22.30 | -0.23% | 1,560 |
| Apr 1, 2025 | 22.36 | 22.60 | 22.36 | 22.60 | 22.35 | 2.18% | 3,167 |
| Mar 31, 2025 | 22.02 | 22.12 | 21.82 | 22.12 | 21.88 | -1.02% | 2,539 |
| Mar 28, 2025 | 22.31 | 22.35 | 22.25 | 22.35 | 22.10 | -2.99% | 1,957 |
| Mar 27, 2025 | 22.90 | 23.03 | 22.90 | 23.03 | 22.78 | 0.23% | 700 |
| Mar 26, 2025 | 23.20 | 23.25 | 22.85 | 22.98 | 22.73 | -1.32% | 2,781 |
| Mar 25, 2025 | 23.28 | 23.33 | 23.21 | 23.29 | 23.03 | 0.45% | 1,329 |
| Mar 24, 2025 | 23.11 | 23.20 | 23.11 | 23.18 | 22.93 | 0.89% | 1,793 |
| Mar 21, 2025 | 22.57 | 22.98 | 22.57 | 22.98 | 22.73 | 0.65% | 7,533 |
| Mar 20, 2025 | 22.70 | 23.06 | 22.63 | 22.83 | 22.58 | -0.05% | 4,246 |
| Mar 19, 2025 | 22.70 | 22.86 | 22.67 | 22.84 | 22.59 | 1.03% | 3,578 |
| Mar 18, 2025 | 22.57 | 22.67 | 22.52 | 22.61 | 22.36 | -1.45% | 1,585 |
| Mar 17, 2025 | 22.99 | 22.99 | 22.76 | 22.94 | 22.69 | 0.11% | 4,028 |
| Mar 14, 2025 | 22.32 | 22.92 | 22.32 | 22.92 | 22.67 | 2.73% | 2,638 |
| Mar 13, 2025 | 22.51 | 22.51 | 22.30 | 22.31 | 22.06 | -1.27% | 4,513 |
| Mar 12, 2025 | 22.55 | 22.63 | 22.31 | 22.59 | 22.35 | -0.60% | 3,492 |
| Mar 11, 2025 | 22.66 | 22.83 | 22.66 | 22.73 | 22.24 | 0.46% | 3,842 |
| Mar 10, 2025 | 23.12 | 23.12 | 22.48 | 22.63 | 22.14 | -3.19% | 7,521 |
| Mar 7, 2025 | 23.30 | 23.37 | 22.93 | 23.37 | 22.86 | -0.57% | 4,580 |
| Mar 6, 2025 | 23.55 | 23.71 | 23.45 | 23.51 | 22.99 | -0.94% | 1,809 |
| Mar 5, 2025 | 23.09 | 23.73 | 23.09 | 23.73 | 23.21 | 2.64% | 2,107 |
| Mar 4, 2025 | 23.01 | 23.34 | 22.80 | 23.12 | 22.62 | 0.12% | 2,915 |
| Mar 3, 2025 | 23.71 | 23.71 | 23.09 | 23.09 | 22.59 | -1.87% | 2,605 |
| Feb 28, 2025 | 23.17 | 23.53 | 23.17 | 23.53 | 23.02 | 0.85% | 9,484 |