Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
21.75
+0.02 (0.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.77 | 21.77 | 21.52 | 21.52 | 21.52 | -1.00% | 813 |
| Apr 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -3.26% | 696 |
| Apr 15, 2025 | 22.53 | 22.62 | 22.38 | 22.47 | 22.47 | -0.41% | 1,868 |
| Apr 14, 2025 | 22.65 | 22.72 | 22.37 | 22.56 | 22.56 | 0.35% | 3,392 |
| Apr 11, 2025 | 21.95 | 22.63 | 21.95 | 22.48 | 22.48 | 1.41% | 4,917 |
| Apr 10, 2025 | 22.01 | 22.19 | 21.74 | 22.17 | 22.17 | -2.06% | 3,782 |
| Apr 9, 2025 | 20.89 | 22.63 | 20.89 | 22.63 | 22.63 | 7.99% | 2,544 |
| Apr 8, 2025 | 21.73 | 21.84 | 20.96 | 20.96 | 20.73 | -1.03% | 3,271 |
| Apr 7, 2025 | 20.36 | 21.25 | 20.36 | 21.18 | 20.95 | -0.57% | 4,880 |
| Apr 4, 2025 | 21.32 | 21.88 | 21.30 | 21.30 | 21.07 | -3.46% | 8,005 |
| Apr 3, 2025 | 22.01 | 22.27 | 22.01 | 22.06 | 21.82 | -2.16% | 3,432 |
| Apr 2, 2025 | 22.46 | 22.55 | 22.45 | 22.55 | 22.30 | -0.23% | 1,560 |
| Apr 1, 2025 | 22.36 | 22.60 | 22.36 | 22.60 | 22.35 | 2.18% | 3,167 |
| Mar 31, 2025 | 22.02 | 22.12 | 21.82 | 22.12 | 21.88 | -1.02% | 2,539 |
| Mar 28, 2025 | 22.31 | 22.35 | 22.25 | 22.35 | 22.10 | -2.99% | 1,957 |
| Mar 27, 2025 | 22.90 | 23.03 | 22.90 | 23.03 | 22.78 | 0.23% | 700 |
| Mar 26, 2025 | 23.20 | 23.25 | 22.85 | 22.98 | 22.73 | -1.32% | 2,781 |
| Mar 25, 2025 | 23.28 | 23.33 | 23.21 | 23.29 | 23.03 | 0.45% | 1,329 |
| Mar 24, 2025 | 23.11 | 23.20 | 23.11 | 23.18 | 22.93 | 0.89% | 1,793 |
| Mar 21, 2025 | 22.57 | 22.98 | 22.57 | 22.98 | 22.73 | 0.65% | 7,533 |
| Mar 20, 2025 | 22.70 | 23.06 | 22.63 | 22.83 | 22.58 | -0.05% | 4,246 |
| Mar 19, 2025 | 22.70 | 22.86 | 22.67 | 22.84 | 22.59 | 1.03% | 3,578 |
| Mar 18, 2025 | 22.57 | 22.67 | 22.52 | 22.61 | 22.36 | -1.45% | 1,585 |
| Mar 17, 2025 | 22.99 | 22.99 | 22.76 | 22.94 | 22.69 | 0.11% | 4,028 |
| Mar 14, 2025 | 22.32 | 22.92 | 22.32 | 22.92 | 22.67 | 2.73% | 2,638 |
| Mar 13, 2025 | 22.51 | 22.51 | 22.30 | 22.31 | 22.06 | -1.27% | 4,513 |
| Mar 12, 2025 | 22.55 | 22.63 | 22.31 | 22.59 | 22.35 | -0.60% | 3,492 |
| Mar 11, 2025 | 22.66 | 22.83 | 22.66 | 22.73 | 22.24 | 0.46% | 3,842 |
| Mar 10, 2025 | 23.12 | 23.12 | 22.48 | 22.63 | 22.14 | -3.19% | 7,521 |
| Mar 7, 2025 | 23.30 | 23.37 | 22.93 | 23.37 | 22.86 | -0.57% | 4,580 |
| Mar 6, 2025 | 23.55 | 23.71 | 23.45 | 23.51 | 22.99 | -0.94% | 1,809 |
| Mar 5, 2025 | 23.09 | 23.73 | 23.09 | 23.73 | 23.21 | 2.64% | 2,107 |
| Mar 4, 2025 | 23.01 | 23.34 | 22.80 | 23.12 | 22.62 | 0.12% | 2,915 |
| Mar 3, 2025 | 23.71 | 23.71 | 23.09 | 23.09 | 22.59 | -1.87% | 2,605 |
| Feb 28, 2025 | 23.17 | 23.53 | 23.17 | 23.53 | 23.02 | 0.85% | 9,484 |
| Feb 27, 2025 | 23.86 | 23.86 | 23.33 | 23.33 | 22.82 | -1.54% | 4,401 |
| Feb 26, 2025 | 23.60 | 23.92 | 23.48 | 23.70 | 23.18 | 0.19% | 4,624 |
| Feb 25, 2025 | 23.75 | 23.75 | 23.54 | 23.65 | 23.14 | -1.31% | 5,167 |
| Feb 24, 2025 | 24.31 | 24.31 | 23.72 | 23.96 | 23.44 | -0.95% | 2,707 |
| Feb 21, 2025 | 24.74 | 24.74 | 24.20 | 24.20 | 23.67 | -1.75% | 9,996 |
| Feb 20, 2025 | 24.60 | 24.78 | 24.55 | 24.63 | 24.09 | 0.47% | 18,494 |
| Feb 19, 2025 | 24.18 | 24.55 | 24.12 | 24.51 | 23.98 | 1.29% | 4,527 |
| Feb 18, 2025 | 24.75 | 24.75 | 24.10 | 24.20 | 23.67 | 0.25% | 6,098 |
| Feb 14, 2025 | 24.17 | 24.17 | 24.05 | 24.14 | 23.61 | -0.31% | 4,887 |
| Feb 13, 2025 | 24.06 | 24.34 | 24.06 | 24.21 | 23.68 | 0.17% | 7,942 |
| Feb 12, 2025 | 24.19 | 24.30 | 24.00 | 24.17 | 23.64 | -1.66% | 4,556 |
| Feb 11, 2025 | 24.61 | 24.61 | 24.47 | 24.58 | 23.80 | -0.07% | 6,330 |
| Feb 10, 2025 | 24.70 | 24.78 | 24.59 | 24.60 | 23.81 | 0.65% | 10,971 |
| Feb 7, 2025 | 24.95 | 24.95 | 24.44 | 24.44 | 23.66 | -1.63% | 2,927 |
| Feb 6, 2025 | 24.86 | 24.91 | 24.71 | 24.84 | 24.05 | 0.82% | 6,766 |