Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
24.23
-0.03 (-0.12%)
Dec 19, 2025, 4:00 PM EST - Market closed
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.28 | 24.32 | 24.16 | 24.23 | 24.23 | -0.12% | 23,860 |
| Dec 18, 2025 | 24.08 | 24.41 | 24.08 | 24.26 | 24.26 | 1.77% | 3,954 |
| Dec 17, 2025 | 23.79 | 23.98 | 23.79 | 23.84 | 23.84 | -0.10% | 4,078 |
| Dec 16, 2025 | 23.54 | 23.87 | 23.54 | 23.86 | 23.86 | 0.59% | 5,637 |
| Dec 15, 2025 | 23.90 | 23.97 | 23.67 | 23.72 | 23.72 | -0.67% | 7,409 |
| Dec 12, 2025 | 24.02 | 24.02 | 23.79 | 23.88 | 23.88 | -1.28% | 21,870 |
| Dec 11, 2025 | 23.89 | 24.27 | 23.86 | 24.19 | 24.19 | 1.27% | 17,623 |
| Dec 10, 2025 | 24.28 | 24.28 | 23.83 | 23.89 | 23.89 | -4.88% | 18,365 |
| Dec 9, 2025 | 25.05 | 25.14 | 25.03 | 25.11 | 24.36 | 0.36% | 31,618 |
| Dec 8, 2025 | 24.94 | 25.05 | 24.94 | 25.02 | 24.28 | 0.92% | 3,048 |
| Dec 5, 2025 | 24.76 | 24.84 | 24.62 | 24.79 | 24.05 | 0.29% | 4,100 |
| Dec 4, 2025 | 24.56 | 24.74 | 24.53 | 24.72 | 23.98 | 0.42% | 7,335 |
| Dec 3, 2025 | 24.56 | 24.87 | 24.53 | 24.62 | 23.88 | -2.35% | 19,131 |
| Dec 2, 2025 | 25.08 | 25.28 | 25.03 | 25.21 | 24.46 | 0.83% | 7,804 |
| Dec 1, 2025 | 25.03 | 25.18 | 24.95 | 25.01 | 24.26 | -1.21% | 13,544 |
| Nov 28, 2025 | 25.12 | 25.31 | 25.12 | 25.31 | 24.55 | 1.28% | 3,687 |
| Nov 26, 2025 | 24.87 | 25.08 | 24.81 | 24.99 | 24.24 | 1.73% | 12,600 |
| Nov 25, 2025 | 24.33 | 24.62 | 24.02 | 24.56 | 23.83 | 0.58% | 8,100 |
| Nov 24, 2025 | 24.48 | 24.57 | 24.24 | 24.42 | 23.69 | 0.55% | 4,293 |
| Nov 21, 2025 | 24.29 | 24.50 | 24.21 | 24.29 | 23.56 | -1.23% | 7,116 |
| Nov 20, 2025 | 25.37 | 25.37 | 24.50 | 24.59 | 23.86 | -1.51% | 4,345 |
| Nov 19, 2025 | 25.30 | 25.39 | 24.83 | 24.97 | 24.22 | -1.36% | 7,000 |
| Nov 18, 2025 | 25.44 | 25.52 | 25.07 | 25.31 | 24.55 | -2.13% | 19,733 |
| Nov 17, 2025 | 26.03 | 26.05 | 25.79 | 25.86 | 25.09 | -0.53% | 6,799 |
| Nov 14, 2025 | 25.49 | 26.05 | 25.49 | 26.00 | 25.22 | 0.97% | 6,552 |
| Nov 13, 2025 | 25.83 | 26.13 | 25.67 | 25.75 | 24.98 | -1.38% | 7,166 |
| Nov 12, 2025 | 26.17 | 26.17 | 25.57 | 26.11 | 25.33 | -2.57% | 11,975 |
| Nov 11, 2025 | 26.57 | 26.81 | 26.53 | 26.80 | 25.22 | 0.59% | 14,279 |
| Nov 10, 2025 | 26.50 | 26.67 | 26.40 | 26.64 | 25.08 | 1.61% | 6,745 |
| Nov 7, 2025 | 26.11 | 26.23 | 26.09 | 26.22 | 24.68 | 0.01% | 2,405 |
| Nov 6, 2025 | 26.62 | 26.62 | 26.16 | 26.22 | 24.68 | -1.56% | 6,710 |
| Nov 5, 2025 | 26.92 | 26.97 | 26.63 | 26.63 | 25.07 | -1.21% | 6,340 |
| Nov 4, 2025 | 26.90 | 26.96 | 26.83 | 26.96 | 25.37 | -0.14% | 3,472 |
| Nov 3, 2025 | 26.99 | 27.05 | 26.93 | 27.00 | 25.41 | 0.02% | 2,634 |
| Oct 31, 2025 | 27.45 | 27.45 | 26.93 | 27.00 | 25.41 | -1.66% | 5,451 |
| Oct 30, 2025 | 27.65 | 27.65 | 27.25 | 27.45 | 25.84 | -1.34% | 8,597 |
| Oct 29, 2025 | 27.75 | 27.85 | 27.69 | 27.82 | 26.19 | -0.24% | 3,942 |
| Oct 28, 2025 | 28.01 | 28.10 | 27.89 | 27.89 | 26.25 | 1.41% | 8,941 |
| Oct 27, 2025 | 27.55 | 27.59 | 27.47 | 27.50 | 25.88 | 1.06% | 2,330 |
| Oct 24, 2025 | 27.15 | 27.23 | 27.15 | 27.21 | 25.61 | 0.55% | 1,308 |
| Oct 23, 2025 | 27.15 | 27.15 | 26.93 | 27.06 | 25.47 | 0.23% | 2,021 |
| Oct 22, 2025 | 26.90 | 27.13 | 26.89 | 27.00 | 25.41 | 0.44% | 7,689 |
| Oct 21, 2025 | 26.77 | 26.88 | 26.69 | 26.88 | 25.30 | 0.26% | 2,702 |
| Oct 20, 2025 | 26.64 | 26.88 | 26.64 | 26.81 | 25.23 | 0.49% | 1,680 |
| Oct 17, 2025 | 26.50 | 26.73 | 26.50 | 26.68 | 25.11 | 0.50% | 1,098 |
| Oct 16, 2025 | 26.58 | 26.74 | 26.46 | 26.55 | 24.98 | -0.17% | 6,809 |
| Oct 15, 2025 | 26.76 | 26.76 | 26.51 | 26.59 | 25.03 | -2.52% | 3,981 |
| Oct 14, 2025 | 27.10 | 27.38 | 27.10 | 27.28 | 25.06 | -0.04% | 6,646 |
| Oct 13, 2025 | 27.26 | 27.35 | 27.25 | 27.29 | 25.07 | 0.57% | 2,308 |
| Oct 10, 2025 | 27.34 | 27.47 | 27.14 | 27.14 | 24.93 | -1.92% | 1,300 |