Skip to main content
logo
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
27.65
-0.10 (-0.36%)
At close: Oct 7, 2025, 4:00 PM EDT
27.62
-0.03 (-0.11%)
After-hours: Oct 7, 2025, 8:00 PM EDT

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202527.6727.7727.6227.6527.65-0.36%2,551
Oct 6, 202527.4127.8127.4127.7527.751.22%3,392
Oct 3, 202527.3527.5227.3127.4227.420.56%7,998
Oct 2, 202527.3327.3327.0727.2627.26-0.06%1,228
Oct 1, 202527.3027.3127.2827.2827.280.22%1,099
Sep 30, 202527.1927.2227.0927.2227.220.46%2,241
Sep 29, 202527.0627.1427.0427.1027.100.40%2,362
Sep 26, 202526.8527.0426.7926.9926.990.77%1,484
Sep 25, 202526.8426.8626.7826.7826.78-0.59%1,330
Sep 24, 202526.8726.9426.8026.9426.940.41%4,522
Sep 23, 202526.9527.0226.8326.8326.83-0.74%3,726
Sep 22, 202527.2627.2627.0327.0327.03-0.43%9,641
Sep 19, 202526.9427.1526.8827.1527.151.54%1,837
Sep 18, 202526.7426.8426.7126.7326.73-0.07%1,942
Sep 17, 202526.6726.7526.6426.7526.750.17%1,313
Sep 16, 202526.9926.9926.7126.7126.71-0.78%3,983
Sep 15, 202526.5626.9226.5626.9226.920.74%4,962
Sep 12, 202526.7526.8026.7226.7226.720.86%2,485
Sep 11, 202526.3826.5526.3826.4926.490.39%3,466
Sep 10, 202526.4226.4426.3226.3926.39-0.63%4,739
Sep 9, 202526.6326.7126.5426.5526.300.13%24,754
Sep 8, 202526.4626.5826.4626.5226.270.67%5,287
Sep 5, 202526.5026.5026.3026.3426.09-2.44%1,074
Sep 4, 202526.8827.0726.8827.0026.750.22%2,434
Sep 3, 202526.8026.9526.8026.9426.690.30%2,183
Sep 2, 202526.5826.8726.5826.8626.61-0.24%17,784
Aug 29, 202526.9226.9226.9226.9226.67-0.69%285
Aug 28, 202526.9027.1126.9027.1126.860.85%4,080
Aug 27, 202526.8826.8826.8826.8826.630.86%497
Aug 26, 202526.7026.7626.5326.6526.40-0.54%1,557
Aug 25, 202526.9026.9126.8026.8026.54-0.42%1,498
Aug 22, 202526.7727.0526.7726.9126.660.53%2,979
Aug 21, 202526.6226.8726.6226.7726.51-0.10%613
Aug 20, 202526.9127.0426.7326.7926.54-0.83%6,474
Aug 19, 202527.2527.2526.9327.0126.76-1.39%8,597
Aug 18, 202527.6827.6827.3927.4027.14-0.70%2,940
Aug 15, 202527.7127.8627.5927.5927.33-0.44%2,580
Aug 14, 202527.5827.7727.5627.7127.450.50%3,525
Aug 13, 202528.0228.0227.5627.5727.31-2.31%6,324
Aug 12, 202528.0328.3228.0328.2227.711.37%12,816
Aug 11, 202527.8028.1327.8027.8427.33-0.10%3,719
Aug 8, 202527.9027.9627.8127.8727.360.37%7,787
Aug 7, 202527.8527.8527.6827.7627.26-0.68%1,770
Aug 6, 202528.0328.0327.9427.9527.44-0.32%1,926
Aug 5, 202528.3828.3828.0028.0427.53-0.75%1,744
Aug 4, 202528.0628.3028.0628.2627.741.47%2,713
Aug 1, 202528.0228.0227.7927.8527.34-0.95%4,664
Jul 31, 202528.4728.4728.0828.1127.603.24%5,214
Jul 30, 202527.2427.3827.1227.2326.730.19%2,887
Jul 29, 202527.1927.2727.1727.1826.680.21%1,676