Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
25.34
+0.10 (0.40%)
May 30, 2025, 4:00 PM - Market closed
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.29 | 25.34 | 25.25 | 25.34 | 25.34 | 0.40% | 3,129 |
| May 29, 2025 | 25.18 | 25.27 | 25.18 | 25.24 | 25.24 | 0.25% | 1,210 |
| May 28, 2025 | 25.32 | 25.32 | 25.18 | 25.18 | 25.18 | -0.32% | 1,361 |
| May 27, 2025 | 25.15 | 25.26 | 25.10 | 25.26 | 25.26 | 1.57% | 3,152 |
| May 23, 2025 | 24.79 | 24.96 | 24.79 | 24.87 | 24.87 | -0.66% | 3,833 |
| May 22, 2025 | 25.20 | 25.20 | 25.00 | 25.03 | 25.03 | 0.28% | 2,667 |
| May 21, 2025 | 25.09 | 25.13 | 24.96 | 24.96 | 24.96 | -0.81% | 1,672 |
| May 20, 2025 | 25.07 | 25.17 | 25.07 | 25.17 | 25.17 | 0.05% | 1,285 |
| May 19, 2025 | 24.89 | 25.20 | 24.89 | 25.15 | 25.15 | 0.86% | 4,017 |
| May 16, 2025 | 24.77 | 24.94 | 24.77 | 24.94 | 24.94 | 0.03% | 2,805 |
| May 15, 2025 | 24.93 | 25.06 | 24.90 | 24.93 | 24.93 | 0.14% | 3,269 |
| May 14, 2025 | 24.81 | 24.90 | 24.80 | 24.90 | 24.90 | -0.42% | 4,119 |
| May 13, 2025 | 24.96 | 25.08 | 24.88 | 25.01 | 24.76 | 0.22% | 5,889 |
| May 12, 2025 | 24.76 | 24.95 | 24.68 | 24.95 | 24.70 | 1.61% | 3,044 |
| May 9, 2025 | 24.51 | 24.55 | 24.39 | 24.55 | 24.31 | 0.36% | 5,446 |
| May 8, 2025 | 24.46 | 24.48 | 24.45 | 24.47 | 24.22 | 0.22% | 3,784 |
| May 7, 2025 | 24.46 | 24.46 | 24.41 | 24.41 | 24.17 | -0.09% | 1,347 |
| May 6, 2025 | 24.30 | 24.46 | 24.30 | 24.43 | 24.19 | - | 2,481 |
| May 5, 2025 | 24.42 | 24.49 | 24.36 | 24.43 | 24.19 | 0.11% | 4,550 |
| May 2, 2025 | 24.32 | 24.47 | 24.32 | 24.41 | 24.16 | 0.64% | 30,497 |
| May 1, 2025 | 24.30 | 24.35 | 24.19 | 24.25 | 24.01 | 5.30% | 8,117 |
| Apr 30, 2025 | 22.71 | 23.03 | 22.68 | 23.03 | 22.80 | 0.59% | 3,090 |
| Apr 29, 2025 | 22.81 | 22.94 | 22.81 | 22.89 | 22.67 | 0.43% | 2,765 |
| Apr 28, 2025 | 22.71 | 22.83 | 22.55 | 22.80 | 22.57 | -0.08% | 1,324 |
| Apr 25, 2025 | 22.52 | 22.82 | 22.52 | 22.81 | 22.59 | 1.13% | 3,011 |
| Apr 24, 2025 | 22.22 | 22.56 | 22.22 | 22.56 | 22.33 | 2.86% | 1,197 |
| Apr 23, 2025 | 22.05 | 22.14 | 21.93 | 21.93 | 21.71 | 2.13% | 994 |
| Apr 22, 2025 | 21.38 | 21.47 | 21.33 | 21.47 | 21.26 | 1.94% | 5,360 |
| Apr 21, 2025 | 21.22 | 21.22 | 20.96 | 21.07 | 20.86 | -2.10% | 1,376 |
| Apr 17, 2025 | 21.77 | 21.77 | 21.52 | 21.52 | 21.30 | -1.00% | 813 |
| Apr 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.52 | -3.26% | 696 |
| Apr 15, 2025 | 22.53 | 22.62 | 22.38 | 22.47 | 22.24 | -0.41% | 1,868 |
| Apr 14, 2025 | 22.65 | 22.72 | 22.37 | 22.56 | 22.33 | 0.35% | 3,392 |
| Apr 11, 2025 | 21.95 | 22.63 | 21.95 | 22.48 | 22.26 | 1.41% | 4,917 |
| Apr 10, 2025 | 22.01 | 22.19 | 21.74 | 22.17 | 21.95 | -2.06% | 3,782 |
| Apr 9, 2025 | 20.89 | 22.63 | 20.89 | 22.63 | 22.41 | 7.99% | 2,544 |
| Apr 8, 2025 | 21.73 | 21.84 | 20.96 | 20.96 | 20.53 | -1.03% | 3,271 |
| Apr 7, 2025 | 20.36 | 21.25 | 20.36 | 21.18 | 20.74 | -0.57% | 4,880 |
| Apr 4, 2025 | 21.32 | 21.88 | 21.30 | 21.30 | 20.86 | -3.46% | 8,005 |
| Apr 3, 2025 | 22.01 | 22.27 | 22.01 | 22.06 | 21.60 | -2.16% | 3,432 |
| Apr 2, 2025 | 22.46 | 22.55 | 22.45 | 22.55 | 22.08 | -0.23% | 1,560 |
| Apr 1, 2025 | 22.36 | 22.60 | 22.36 | 22.60 | 22.13 | 2.18% | 3,167 |
| Mar 31, 2025 | 22.02 | 22.12 | 21.82 | 22.12 | 21.66 | -1.02% | 2,539 |
| Mar 28, 2025 | 22.31 | 22.35 | 22.25 | 22.35 | 21.88 | -2.99% | 1,957 |
| Mar 27, 2025 | 22.90 | 23.03 | 22.90 | 23.03 | 22.56 | 0.23% | 700 |
| Mar 26, 2025 | 23.20 | 23.25 | 22.85 | 22.98 | 22.50 | -1.32% | 2,781 |
| Mar 25, 2025 | 23.28 | 23.33 | 23.21 | 23.29 | 22.81 | 0.45% | 1,329 |
| Mar 24, 2025 | 23.11 | 23.20 | 23.11 | 23.18 | 22.70 | 0.89% | 1,793 |
| Mar 21, 2025 | 22.57 | 22.98 | 22.57 | 22.98 | 22.50 | 0.65% | 7,533 |
| Mar 20, 2025 | 22.70 | 23.06 | 22.63 | 22.83 | 22.36 | -0.05% | 4,246 |