Skip to main content
logo
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
26.72
+0.41 (1.56%)
At close: Jul 3, 2025, 1:00 PM
26.60
-0.12 (-0.46%)
After-hours: Jul 3, 2025, 5:00 PM EDT

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202526.7226.7226.7226.7226.721.58%1,242
Jul 2, 202526.1226.3826.1226.3126.31-0.43%5,684
Jul 1, 202526.5026.5026.3126.4226.42-1.03%4,847
Jun 30, 202526.6926.7026.5726.7026.700.31%1,768
Jun 27, 202526.6526.6726.6126.6126.61-0.14%2,048
Jun 26, 202526.6026.6526.5526.6526.650.62%1,330
Jun 25, 202526.3726.4926.3726.4926.490.32%2,526
Jun 24, 202526.4126.4126.3726.4026.400.65%1,299
Jun 23, 202525.7126.2325.6026.2326.231.71%2,483
Jun 20, 202525.9825.9925.7725.7925.79-0.53%1,434
Jun 18, 202525.8025.9325.8025.9325.930.46%953
Jun 17, 202525.7025.8125.7025.8125.81-0.10%729
Jun 16, 202525.7625.9025.7625.8425.840.63%1,072
Jun 13, 202525.7825.7825.6725.6725.67-0.60%1,400
Jun 12, 202525.6325.9225.6325.8325.830.84%4,158
Jun 11, 202525.5025.7325.5025.6125.61-0.56%1,649
Jun 10, 202525.8425.8425.6025.7625.51-0.30%21,426
Jun 9, 202525.7125.8725.7125.8425.590.28%3,620
Jun 6, 202525.7425.8125.7425.7625.510.67%1,295
Jun 5, 202525.6025.6425.5425.5925.340.37%1,764
Jun 4, 202525.5225.5225.4525.5025.250.32%2,562
Jun 3, 202525.3625.5125.3625.4225.170.28%3,068
Jun 2, 202525.1125.3725.1125.3425.100.01%2,662
May 30, 202525.2925.3425.2525.3425.100.40%3,129
May 29, 202525.1825.2725.1825.2424.990.25%1,210
May 28, 202525.3225.3225.1825.1824.93-0.32%1,361
May 27, 202525.1525.2625.1025.2625.011.57%3,152
May 23, 202524.7924.9624.7924.8724.63-0.66%3,833
May 22, 202525.2025.2025.0025.0324.790.28%2,667
May 21, 202525.0925.1324.9624.9624.72-0.81%1,672
May 20, 202525.0725.1725.0725.1724.920.05%1,285
May 19, 202524.8925.2024.8925.1524.910.86%4,017
May 16, 202524.7724.9424.7724.9424.700.03%2,805
May 15, 202524.9325.0624.9024.9324.690.14%3,269
May 14, 202524.8124.9024.8024.9024.66-0.42%4,119
May 13, 202524.9625.0824.8825.0124.520.22%5,889
May 12, 202524.7624.9524.6824.9524.461.61%3,044
May 9, 202524.5124.5524.3924.5524.070.36%5,446
May 8, 202524.4624.4824.4524.4723.990.22%3,784
May 7, 202524.4624.4624.4124.4123.94-0.09%1,347
May 6, 202524.3024.4624.3024.4323.96-2,481
May 5, 202524.4224.4924.3624.4323.960.11%4,550
May 2, 202524.3224.4724.3224.4123.930.64%30,497
May 1, 202524.3024.3524.1924.2523.785.30%8,117
Apr 30, 202522.7123.0322.6823.0322.580.59%3,090
Apr 29, 202522.8122.9422.8122.8922.450.43%2,765
Apr 28, 202522.7122.8322.5522.8022.35-0.08%1,324
Apr 25, 202522.5222.8222.5222.8122.371.13%3,011
Apr 24, 202522.2222.5622.2222.5622.122.86%1,197
Apr 23, 202522.0522.1421.9321.9321.502.13%994