Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
 BATS: MSFY · Real-Time Price · USD
 27.00
 -0.45 (-1.66%)
  At close: Oct 31, 2025, 4:00 PM EDT
27.00
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 4:10 PM EDT
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.45 | 27.45 | 26.93 | 27.00 | - | -1.66% | 5,451 | 
| Oct 30, 2025 | 27.65 | 27.65 | 27.25 | 27.45 | 27.45 | -1.34% | 8,597 | 
| Oct 29, 2025 | 27.75 | 27.85 | 27.69 | 27.82 | 27.82 | -0.24% | 3,942 | 
| Oct 28, 2025 | 28.01 | 28.10 | 27.89 | 27.89 | 27.89 | 1.41% | 8,941 | 
| Oct 27, 2025 | 27.55 | 27.59 | 27.47 | 27.50 | 27.50 | 1.06% | 2,330 | 
| Oct 24, 2025 | 27.15 | 27.23 | 27.15 | 27.21 | 27.21 | 0.55% | 1,308 | 
| Oct 23, 2025 | 27.15 | 27.15 | 26.93 | 27.06 | 27.06 | 0.23% | 2,021 | 
| Oct 22, 2025 | 26.90 | 27.13 | 26.89 | 27.00 | 27.00 | 0.44% | 7,689 | 
| Oct 21, 2025 | 26.77 | 26.88 | 26.69 | 26.88 | 26.88 | 0.26% | 2,702 | 
| Oct 20, 2025 | 26.64 | 26.88 | 26.64 | 26.81 | 26.81 | 0.49% | 1,680 | 
| Oct 17, 2025 | 26.50 | 26.73 | 26.50 | 26.68 | 26.68 | 0.50% | 1,098 | 
| Oct 16, 2025 | 26.58 | 26.74 | 26.46 | 26.55 | 26.55 | -0.17% | 6,809 | 
| Oct 15, 2025 | 26.76 | 26.76 | 26.51 | 26.59 | 26.59 | -2.52% | 3,981 | 
| Oct 14, 2025 | 27.10 | 27.38 | 27.10 | 27.28 | 26.63 | -0.04% | 6,646 | 
| Oct 13, 2025 | 27.26 | 27.35 | 27.25 | 27.29 | 26.64 | 0.57% | 2,308 | 
| Oct 10, 2025 | 27.34 | 27.47 | 27.14 | 27.14 | 26.49 | -1.92% | 1,300 | 
| Oct 9, 2025 | 27.61 | 27.67 | 27.49 | 27.67 | 27.01 | -0.19% | 6,185 | 
| Oct 8, 2025 | 27.79 | 27.79 | 27.72 | 27.72 | 27.06 | 0.24% | 609 | 
| Oct 7, 2025 | 27.67 | 27.77 | 27.62 | 27.65 | 26.99 | -0.36% | 2,551 | 
| Oct 6, 2025 | 27.41 | 27.81 | 27.41 | 27.75 | 27.09 | 1.22% | 3,392 | 
| Oct 3, 2025 | 27.35 | 27.52 | 27.31 | 27.42 | 26.76 | 0.56% | 7,998 | 
| Oct 2, 2025 | 27.33 | 27.33 | 27.07 | 27.26 | 26.61 | -0.06% | 1,228 | 
| Oct 1, 2025 | 27.30 | 27.31 | 27.28 | 27.28 | 26.63 | 0.22% | 1,099 | 
| Sep 30, 2025 | 27.19 | 27.22 | 27.09 | 27.22 | 26.57 | 0.46% | 2,241 | 
| Sep 29, 2025 | 27.06 | 27.14 | 27.04 | 27.10 | 26.45 | 0.40% | 2,362 | 
| Sep 26, 2025 | 26.85 | 27.04 | 26.79 | 26.99 | 26.34 | 0.77% | 1,484 | 
| Sep 25, 2025 | 26.84 | 26.86 | 26.78 | 26.78 | 26.14 | -0.59% | 1,330 | 
| Sep 24, 2025 | 26.87 | 26.94 | 26.80 | 26.94 | 26.30 | 0.41% | 4,522 | 
| Sep 23, 2025 | 26.95 | 27.02 | 26.83 | 26.83 | 26.19 | -0.74% | 3,726 | 
| Sep 22, 2025 | 27.26 | 27.26 | 27.03 | 27.03 | 26.39 | -0.43% | 9,641 | 
| Sep 19, 2025 | 26.94 | 27.15 | 26.88 | 27.15 | 26.50 | 1.54% | 1,837 | 
| Sep 18, 2025 | 26.74 | 26.84 | 26.71 | 26.73 | 26.10 | -0.07% | 1,942 | 
| Sep 17, 2025 | 26.67 | 26.75 | 26.64 | 26.75 | 26.12 | 0.17% | 1,313 | 
| Sep 16, 2025 | 26.99 | 26.99 | 26.71 | 26.71 | 26.07 | -0.78% | 3,983 | 
| Sep 15, 2025 | 26.56 | 26.92 | 26.56 | 26.92 | 26.28 | 0.74% | 4,962 | 
| Sep 12, 2025 | 26.75 | 26.80 | 26.72 | 26.72 | 26.08 | 0.86% | 2,485 | 
| Sep 11, 2025 | 26.38 | 26.55 | 26.38 | 26.49 | 25.86 | 0.39% | 3,466 | 
| Sep 10, 2025 | 26.42 | 26.44 | 26.32 | 26.39 | 25.76 | -0.63% | 4,739 | 
| Sep 9, 2025 | 26.63 | 26.71 | 26.54 | 26.55 | 25.68 | 0.13% | 24,754 | 
| Sep 8, 2025 | 26.46 | 26.58 | 26.46 | 26.52 | 25.64 | 0.67% | 5,287 | 
| Sep 5, 2025 | 26.50 | 26.50 | 26.30 | 26.34 | 25.47 | -2.44% | 1,074 | 
| Sep 4, 2025 | 26.88 | 27.07 | 26.88 | 27.00 | 26.11 | 0.22% | 2,434 | 
| Sep 3, 2025 | 26.80 | 26.95 | 26.80 | 26.94 | 26.05 | 0.30% | 2,183 | 
| Sep 2, 2025 | 26.58 | 26.87 | 26.58 | 26.86 | 25.97 | -0.24% | 17,784 | 
| Aug 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.04 | -0.69% | 285 | 
| Aug 28, 2025 | 26.90 | 27.11 | 26.90 | 27.11 | 26.22 | 0.85% | 4,080 | 
| Aug 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 25.99 | 0.86% | 497 | 
| Aug 26, 2025 | 26.70 | 26.76 | 26.53 | 26.65 | 25.77 | -0.54% | 1,557 | 
| Aug 25, 2025 | 26.90 | 26.91 | 26.80 | 26.80 | 25.91 | -0.42% | 1,498 | 
| Aug 22, 2025 | 26.77 | 27.05 | 26.77 | 26.91 | 26.02 | 0.53% | 2,979 |