Skip to main content
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
26.10
+0.18 (0.70%)
Dec 24, 2024, 12:48 PM EST - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.0126.1026.0126.1026.10-0.83%2,362
Dec 23, 202426.2026.3226.2026.3225.920.11%3,033
Dec 20, 202426.1426.4726.0126.2925.89-0.31%2,612
Dec 19, 202426.4426.4526.3726.3725.97-0.08%1,897
Dec 18, 202426.8626.8626.3426.3925.99-2.17%8,017
Dec 17, 202426.8726.9926.8026.9826.570.44%4,200
Dec 16, 202426.8126.9126.8126.8626.450.57%828
Dec 13, 202426.8326.8326.6926.7026.30-0.46%2,306
Dec 12, 202426.9326.9626.8026.8326.420.33%1,448
Dec 11, 202426.7026.7826.6926.7426.340.74%1,169
Dec 10, 202426.6826.7126.5426.5426.14-0.21%816
Dec 9, 202426.7126.7226.4726.6026.200.13%1,955
Dec 6, 202426.5026.6226.4726.5626.160.20%1,699
Dec 5, 202426.4426.5126.4426.5126.110.74%693
Dec 4, 202426.1726.3726.1526.3225.920.96%6,318
Dec 3, 202426.0826.1526.0726.0725.67-0.13%872
Dec 2, 202426.0226.1125.9926.1025.711.67%3,108
Nov 29, 202425.5525.7625.2425.6725.280.16%1,602
Nov 27, 202425.8325.8325.6325.6325.24-1.07%1,386
Nov 26, 202425.7625.9125.7625.9125.451.95%1,400
Nov 25, 202425.2025.4125.2025.4124.960.51%2,128
Nov 22, 202425.1625.2825.1625.2824.831.04%706
Nov 21, 202425.2025.2024.9425.0224.58-0.33%1,187
Nov 20, 202425.0825.1125.0525.1124.66-2.09%1,509
Nov 19, 202425.2025.6725.1925.6424.870.36%2,150
Nov 18, 202424.9925.5524.9925.5524.78-0.58%580
Nov 15, 202426.0426.0425.6525.7024.93-1.55%1,118
Nov 14, 202426.0726.1825.8226.1025.320.34%7,447
Nov 13, 202425.7626.0125.7626.0125.230.39%2,973
Nov 12, 202425.7825.9125.7825.9125.131.25%645
Nov 11, 202425.8025.8025.5925.5924.82-1.15%7,102
Nov 8, 202425.9225.9725.8625.8925.11-0.61%1,190
Nov 7, 202426.0326.1025.9426.0525.271.29%5,877
Nov 6, 202425.6225.7225.6225.7224.951.97%3,472
Nov 5, 202425.3725.3725.2225.2224.460.41%1,428
Nov 4, 202424.9825.1224.9825.1224.36-0.22%4,251
Nov 1, 202425.2725.2725.1725.1724.420.70%643
Oct 31, 202425.0725.1925.0025.0024.25-5.12%7,400
Oct 30, 202426.5526.5726.3426.3525.560.34%2,350
Oct 29, 202426.2626.2626.2626.2625.470.99%269
Oct 28, 202426.1526.2125.9526.0025.15-0.11%3,009
Oct 25, 202426.2126.2126.0026.0325.180.60%2,101
Oct 24, 202425.9025.9025.8725.8825.030.04%792
Oct 23, 202426.0726.1925.8725.8725.02-2.07%3,936
Oct 22, 202425.9926.4525.9926.4125.222.11%3,839
Oct 21, 202426.2026.2025.5625.8724.700.10%1,890
Oct 18, 202425.8325.8825.8025.8424.670.37%1,998
Oct 17, 202425.8125.8125.7125.7424.580.12%2,101
Oct 16, 202425.5825.7125.5425.7124.55-0.39%985
Oct 15, 202425.7325.8425.7325.8124.65-0.32%985
Oct 14, 202425.9726.0325.8425.8924.730.75%3,169
Oct 11, 202425.5425.7325.5425.7024.540.25%2,470
Oct 10, 202425.6425.6425.5325.6424.48-0.33%1,233
Oct 9, 202425.6525.8525.6525.7224.560.54%2,019
Oct 8, 202425.5525.5925.4925.5924.430.81%2,176
Oct 7, 202425.7025.7125.3825.3824.24-1.31%6,390
Oct 4, 202425.7425.8325.7225.7224.560.02%1,410
Oct 3, 202425.7025.7125.6225.7124.55-0.17%1,039
Oct 2, 202425.7325.8625.7325.7624.60-0.62%2,299
Oct 1, 202425.9525.9525.8825.9224.75-1.87%794
Sep 30, 202426.2626.4126.2626.4125.220.46%529
Sep 27, 202426.3826.3826.2926.2925.11-0.54%844
Sep 26, 202426.4926.4926.4026.4325.24-0.06%2,705
Sep 25, 202426.4326.4526.4126.4525.19-0.79%2,315
Sep 24, 202426.7126.7426.6326.6625.06-0.68%4,145
Sep 23, 202426.9326.9326.8426.8425.23-0.15%1,809
Sep 20, 202426.9726.9726.8826.8825.27-0.13%328
Sep 19, 202426.9726.9726.9226.9225.311.10%522
Sep 18, 202426.7026.9326.6326.6325.03-0.38%4,361
Sep 17, 202426.8526.8526.7326.7325.130.46%1,328
Sep 16, 202426.5926.6426.5226.6125.010.21%1,331
Sep 13, 202426.5126.5826.5126.5524.960.61%1,759
Sep 12, 202426.4026.4026.3926.3924.810.61%526
Sep 11, 202425.6826.2325.6526.2324.661.53%3,362
Sep 10, 202425.7825.8425.7125.8424.291.81%1,118
Sep 9, 202425.4925.4925.1825.3823.860.92%1,301
Sep 6, 202425.6825.6825.1525.1523.64-1.43%2,821
Sep 5, 202425.6225.7225.4025.5123.98-0.32%12,524
Sep 4, 202425.4725.5925.4725.5924.060.17%7,175
Sep 3, 202426.1126.1125.5325.5524.02-1.70%3,438
Aug 30, 202425.8825.9925.8625.9924.430.98%340
Aug 29, 202426.0226.1925.7125.7424.200.49%4,682
Aug 28, 202425.7425.7425.5225.6224.08-0.62%3,266
Aug 27, 202425.8125.8525.6425.7724.160.14%4,566
Aug 26, 202426.0226.0225.6925.7424.13-0.86%2,771
Aug 23, 202426.0226.0425.9325.9624.330.34%2,969
Aug 22, 202426.4226.4225.8725.8724.25-1.78%1,592
Aug 21, 202426.4426.4426.2426.3424.69-1.39%2,346
Aug 20, 202426.6626.7126.6326.7124.720.62%1,319
Aug 19, 202426.2726.5526.2726.5524.560.64%1,220
Aug 16, 202426.3026.4326.3026.3824.41-0.40%3,139
Aug 15, 202426.4726.4826.3726.4824.510.85%5,305
Aug 14, 202426.2026.2826.2026.2624.300.82%6,129
Aug 13, 202426.0526.0526.0526.0524.101.73%254
Aug 12, 202425.7425.7425.6025.6023.690.01%1,987
Aug 9, 202425.5325.6725.5325.6023.691.01%2,157
Aug 8, 202425.4025.4025.3425.3423.451.08%584
Aug 7, 202425.4325.4325.0625.0723.20-0.48%994
Aug 6, 202425.1925.4625.1925.2023.321.65%1,513
Aug 5, 202424.2524.9224.2524.7922.94-3.03%1,533