Skip to main content
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
25.00
-1.35 (-5.12%)
Oct 31, 2024, 3:58 PM EDT - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.0725.1925.0025.0025.00-5.12%7,400
Oct 30, 202426.5526.5726.3426.3526.350.34%2,400
Oct 29, 202426.2626.2626.2626.2626.261.00%300
Oct 28, 202426.1526.2125.9526.0026.00-0.12%3,009
Oct 25, 202426.2126.2126.0026.0326.030.58%2,101
Oct 24, 202425.9025.9025.8725.8825.880.04%800
Oct 23, 202426.0726.1925.8725.8725.87-2.04%3,936
Oct 22, 202425.9926.4525.9926.4126.082.09%3,839
Oct 21, 202426.2026.2025.5625.8725.540.12%1,900
Oct 18, 202425.8325.8825.8025.8425.510.39%2,000
Oct 17, 202425.8125.8125.7125.7425.420.12%2,101
Oct 16, 202425.5825.7125.5425.7125.39-0.39%1,000
Oct 15, 202425.7325.8425.7325.8125.48-0.31%1,000
Oct 14, 202425.9726.0325.8425.8925.570.74%3,200
Oct 11, 202425.5425.7325.5425.7025.380.23%2,500
Oct 10, 202425.6425.6425.5325.6425.31-0.31%1,233
Oct 9, 202425.6525.8525.6525.7225.400.51%2,019
Oct 8, 202425.5525.5925.4925.5925.260.83%2,200
Oct 7, 202425.7025.7125.3825.3825.06-1.32%6,400
Oct 4, 202425.7425.8325.7225.7225.390.04%1,410
Oct 3, 202425.7025.7125.6225.7125.39-0.19%1,039
Oct 2, 202425.7325.8625.7325.7625.43-0.62%2,300
Oct 1, 202425.9525.9525.8825.9225.59-1.86%800
Sep 30, 202426.2626.4126.2626.4126.080.46%525
Sep 27, 202426.3826.3826.2926.2925.96-0.53%844
Sep 26, 202426.4926.4926.4026.4326.10-0.08%2,705
Sep 25, 202426.4326.4526.4126.4526.12-0.79%2,315
Sep 24, 202426.7126.7426.6326.6625.98-0.67%4,145
Sep 23, 202426.9326.9326.8426.8426.16-0.15%1,809
Sep 20, 202426.9726.9726.8826.8826.20-0.15%328
Sep 19, 202426.9726.9726.9226.9226.241.09%522
Sep 18, 202426.7026.9326.6326.6325.95-0.37%4,400
Sep 17, 202426.8526.8526.7326.7326.050.45%1,328
Sep 16, 202426.5926.6426.5226.6125.930.23%1,331
Sep 13, 202426.5126.5826.5126.5525.880.61%1,800
Sep 12, 202426.4026.4026.3926.3925.720.61%526
Sep 11, 202425.6826.2325.6526.2325.561.51%3,400
Sep 10, 202425.7825.8425.7125.8425.181.81%1,118
Sep 9, 202425.4925.4925.1825.3824.730.95%1,301
Sep 6, 202425.6825.6825.1425.1424.51-1.45%2,821
Sep 5, 202425.6125.7225.4025.5124.86-0.31%12,524
Sep 4, 202425.4725.5925.4725.5924.940.16%7,200
Sep 3, 202426.1126.1125.5325.5524.90-1.69%3,438
Aug 30, 202425.8825.9925.8625.9925.330.97%340
Aug 29, 202426.0226.1925.7125.7425.090.47%4,700
Aug 28, 202425.7425.7425.5225.6224.97-0.58%3,300
Aug 27, 202425.8125.8525.6425.7725.120.12%4,600
Aug 26, 202426.0226.0225.6925.7425.08-0.85%2,800
Aug 23, 202426.0226.0425.9325.9625.300.35%3,000
Aug 22, 202426.4226.4225.8725.8725.22-1.78%1,600
Aug 21, 202426.4426.4426.2426.3425.67-1.39%2,346
Aug 20, 202426.6626.7126.6326.7125.700.64%1,319
Aug 19, 202426.2726.5426.2726.5425.540.61%1,215
Aug 16, 202426.3026.4326.3026.3825.38-0.38%3,139
Aug 15, 202426.4726.4826.3726.4825.480.84%5,304
Aug 14, 202426.2026.2826.2026.2625.270.81%6,129
Aug 13, 202426.0526.0526.0526.0525.061.76%300
Aug 12, 202425.7425.7425.6025.6024.63-2,000
Aug 9, 202425.5325.6725.5325.6024.631.03%2,200
Aug 8, 202425.4025.4025.3425.3424.391.08%600
Aug 7, 202425.4325.4325.0625.0724.13-0.52%1,000
Aug 6, 202425.1925.4625.1925.2024.241.65%1,511
Aug 5, 202424.2524.9224.2524.7923.85-3.01%1,533
Aug 2, 202425.7425.7425.4425.5624.60-1.81%1,900
Aug 1, 202426.4826.4825.9426.0325.05-0.69%1,200
Jul 31, 202426.2426.2425.8826.2125.22-0.68%3,024
Jul 30, 202426.5726.5726.1226.3925.39-0.68%2,439
Jul 29, 202426.6126.7626.5626.5725.570.30%1,925
Jul 26, 202426.1526.6626.0726.4925.491.49%4,739
Jul 25, 202426.5626.5626.1026.1025.11-2.50%1,221
Jul 24, 202427.3527.4126.7426.7725.76-4.32%1,212
Jul 23, 202427.9827.9827.9827.9826.630.32%500
Jul 22, 202427.9527.9527.7627.8926.551.38%3,505
Jul 19, 202427.7327.7327.5127.5126.19-0.58%1,100
Jul 18, 202427.6727.6727.6027.6726.34-1.00%800
Jul 17, 202427.9727.9727.7027.9526.61-1.03%2,500
Jul 16, 202428.1428.2728.1128.2426.88-0.53%1,745
Jul 15, 202428.4328.4828.2928.3927.020.04%2,001
Jul 12, 202428.4928.5428.3428.3827.02-0.39%3,131
Jul 11, 202428.9128.9128.4528.4927.12-1.69%1,800
Jul 10, 202428.7428.9828.7428.9827.581.01%2,400
Jul 9, 202428.9328.9328.6928.6927.31-0.97%2,600
Jul 8, 202428.9728.9928.9428.9727.57-0.14%1,807
Jul 5, 202428.7729.0128.7729.0127.611.04%935
Jul 3, 202428.7128.7128.7128.7127.330.24%841
Jul 2, 202428.5128.6428.5128.6427.260.42%500
Jul 1, 202428.3628.5228.3628.5227.150.32%4,112
Jun 28, 202428.4728.4928.4328.4327.06-0.04%842
Jun 27, 202428.4428.4728.4128.4427.070.07%1,447
Jun 26, 202428.3828.4628.3828.4227.06-1.11%4,000
Jun 25, 202428.7428.7428.7428.7427.080.07%300
Jun 24, 202428.7328.7328.6928.7227.070.14%2,000
Jun 21, 202428.6928.7128.6828.6827.030.14%508
Jun 20, 202428.6628.6628.5328.6426.990.14%1,800
Jun 18, 202428.6628.6628.6028.6026.95-0.28%3,900
Jun 17, 202428.5828.6828.5628.6827.030.67%2,900
Jun 14, 202428.3928.5328.3928.4926.850.07%1,900
Jun 13, 202428.4328.5028.4328.4726.83-0.04%900
Jun 12, 202428.3828.4828.3828.4826.840.89%2,300
Jun 11, 202428.1128.2628.1128.2326.600.57%1,100