Skip to main content
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
23.33
-0.36 (-1.54%)
Feb 27, 2025, 3:33 PM EST - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202523.8623.8623.3323.3323.33-1.54%4,401
Feb 26, 202523.6023.9223.4823.7023.700.19%4,624
Feb 25, 202523.7523.7523.5423.6523.57-1.31%5,167
Feb 24, 202524.3124.3123.7223.9623.89-0.95%2,707
Feb 21, 202524.7424.7424.2024.2024.12-1.75%9,996
Feb 20, 202524.6024.7824.5524.6324.550.47%18,494
Feb 19, 202524.1824.5524.1224.5124.431.29%4,527
Feb 18, 202524.7524.7524.1024.2024.120.25%6,098
Feb 14, 202524.1724.1724.0524.1424.06-0.31%4,887
Feb 13, 202524.0624.3424.0624.2124.130.17%7,942
Feb 12, 202524.1924.3024.0024.1724.09-1.66%4,556
Feb 11, 202524.6124.6124.4724.5824.25-0.07%6,330
Feb 10, 202524.7024.7824.5924.6024.260.65%10,971
Feb 7, 202524.9524.9524.4424.4424.11-1.63%2,927
Feb 6, 202524.8624.9124.7124.8424.510.82%6,766
Feb 5, 202524.5324.6724.5324.6424.310.22%2,137
Feb 4, 202524.4924.5924.4324.5924.260.31%2,806
Feb 3, 202524.5324.6824.4424.5124.18-0.88%7,988
Jan 31, 202525.0325.0324.7324.7324.40-0.09%7,948
Jan 30, 202525.0525.0524.6524.7524.42-5.16%27,270
Jan 29, 202526.2926.2926.0526.1025.75-0.64%2,940
Jan 28, 202526.1126.2725.6126.2725.842.22%6,648
Jan 27, 202525.6025.6925.3025.6925.28-1.93%6,875
Jan 24, 202526.1626.3526.0926.2025.77-0.44%6,068
Jan 23, 202526.1326.3226.0526.3225.89-0.93%2,156
Jan 22, 202526.2826.5626.1926.5625.843.32%4,068
Jan 21, 202525.5325.8625.5225.7125.00-0.18%5,057
Jan 17, 202526.0226.0225.7025.7625.051.13%7,155
Jan 16, 202525.5325.6125.4725.4724.77-0.33%5,605
Jan 15, 202525.4225.5625.4225.5524.852.79%3,091
Jan 14, 202525.0425.0424.8224.8624.18-0.34%1,421
Jan 13, 202524.3124.9524.3124.9524.26-1.01%6,353
Jan 10, 202525.2425.3125.0525.2024.51-0.97%1,859
Jan 8, 202525.2825.4625.2825.4524.75-0.62%3,705
Jan 7, 202525.6125.7025.3825.6124.900.13%3,452
Jan 6, 202525.5825.8325.4525.5724.870.86%3,372
Jan 3, 202525.2025.3625.1825.3524.661.03%1,708
Jan 2, 202525.4525.4524.9325.1024.41-1.06%2,828
Dec 31, 202425.4525.4725.3425.3724.67-0.49%2,387
Dec 30, 202425.4225.5925.2525.4924.79-0.94%3,675
Dec 27, 202425.8125.8125.5325.7325.03-1.27%1,486
Dec 26, 202426.1626.1626.0326.0625.28-0.14%3,293
Dec 24, 202426.0126.1026.0126.1025.32-0.83%2,362
Dec 23, 202426.2026.3226.2026.3225.140.11%3,033
Dec 20, 202426.1426.4726.0126.2925.11-0.31%2,612
Dec 19, 202426.4426.4526.3726.3725.19-0.08%1,897
Dec 18, 202426.8626.8626.3426.3925.21-2.17%8,017
Dec 17, 202426.8726.9926.8026.9825.770.44%4,200
Dec 16, 202426.8126.9126.8126.8625.660.57%828
Dec 13, 202426.8326.8326.6926.7025.51-0.46%2,306
Dec 12, 202426.9326.9626.8026.8325.630.33%1,448
Dec 11, 202426.7026.7826.6926.7425.550.74%1,169
Dec 10, 202426.6826.7126.5426.5425.36-0.21%816
Dec 9, 202426.7126.7226.4726.6025.410.13%1,955
Dec 6, 202426.5026.6226.4726.5625.380.20%1,699
Dec 5, 202426.4426.5126.4426.5125.330.74%693
Dec 4, 202426.1726.3726.1526.3225.140.96%6,318
Dec 3, 202426.0826.1526.0726.0724.90-0.13%872
Dec 2, 202426.0226.1125.9926.1024.941.67%3,108
Nov 29, 202425.5525.7625.2425.6724.530.16%1,602
Nov 27, 202425.8325.8325.6325.6324.49-1.07%1,386
Nov 26, 202425.7625.9125.7625.9124.681.95%1,400
Nov 25, 202425.2025.4125.2025.4124.210.51%2,128
Nov 22, 202425.1625.2825.1625.2824.091.04%706
Nov 21, 202425.2025.2024.9425.0223.84-0.33%1,187
Nov 20, 202425.0825.1125.0525.1123.92-2.09%1,509
Nov 19, 202425.2025.6725.1925.6424.120.36%2,150
Nov 18, 202424.9925.5524.9925.5524.04-0.58%580
Nov 15, 202426.0426.0425.6525.7024.18-1.55%1,118
Nov 14, 202426.0726.1825.8226.1024.560.34%7,447
Nov 13, 202425.7626.0125.7626.0124.470.39%2,973
Nov 12, 202425.7825.9125.7825.9124.381.25%645
Nov 11, 202425.8025.8025.5925.5924.08-1.15%7,102
Nov 8, 202425.9225.9725.8625.8924.36-0.61%1,190
Nov 7, 202426.0326.1025.9426.0524.511.29%5,877
Nov 6, 202425.6225.7225.6225.7224.201.97%3,472
Nov 5, 202425.3725.3725.2225.2223.730.41%1,428
Nov 4, 202424.9825.1224.9825.1223.63-0.22%4,251
Nov 1, 202425.2725.2725.1725.1723.680.70%643
Oct 31, 202425.0725.1925.0025.0023.52-5.12%7,400
Oct 30, 202426.5526.5726.3426.3524.790.34%2,350
Oct 29, 202426.2626.2626.2626.2624.710.99%269
Oct 28, 202426.1526.2125.9526.0024.40-0.11%3,009
Oct 25, 202426.2126.2126.0026.0324.420.60%2,101
Oct 24, 202425.9025.9025.8725.8824.280.04%792
Oct 23, 202426.0726.1925.8725.8724.27-2.07%3,936
Oct 22, 202425.9926.4525.9926.4124.462.11%3,839
Oct 21, 202426.2026.2025.5625.8723.960.10%1,890
Oct 18, 202425.8325.8825.8025.8423.930.37%1,998
Oct 17, 202425.8125.8125.7125.7423.850.12%2,101
Oct 16, 202425.5825.7125.5425.7123.82-0.39%985
Oct 15, 202425.7325.8425.7325.8123.91-0.32%985
Oct 14, 202425.9726.0325.8425.8923.980.75%3,169
Oct 11, 202425.5425.7325.5425.7023.810.25%2,470
Oct 10, 202425.6425.6425.5325.6423.75-0.33%1,233
Oct 9, 202425.6525.8525.6525.7223.830.54%2,019
Oct 8, 202425.5525.5925.4925.5923.700.81%2,176
Oct 7, 202425.7025.7125.3825.3823.51-1.31%6,390
Oct 4, 202425.7425.8325.7225.7223.820.02%1,410
Oct 3, 202425.7025.7125.6225.7123.82-0.17%1,039