Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
27.85
-0.26 (-0.93%)
At close: Aug 1, 2025, 4:00 PM
27.80
-0.05 (-0.17%)
After-hours: Aug 1, 2025, 8:00 PM EDT

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.0228.0227.7927.8527.85-0.95%4,664
Jul 31, 202528.4728.4728.0828.1128.113.24%5,214
Jul 30, 202527.2427.3827.1227.2327.230.19%2,887
Jul 29, 202527.1927.2727.1727.1827.180.21%1,676
Jul 28, 202527.1927.2027.1227.1227.12-0.40%2,852
Jul 25, 202527.1427.4427.1427.2327.230.47%2,694
Jul 24, 202527.0127.1827.0127.1027.101.06%1,953
Jul 23, 202526.7926.8226.7926.8226.82-0.21%1,189
Jul 22, 202526.9626.9826.8826.8826.88-0.61%1,282
Jul 21, 202527.0827.1427.0127.0427.040.01%3,919
Jul 18, 202526.9827.0426.9827.0427.040.09%648
Jul 17, 202526.7527.1526.7527.0127.010.64%3,210
Jul 16, 202526.7726.8626.7326.8426.84-0.06%3,486
Jul 15, 202526.8126.9426.8126.8626.860.49%3,155
Jul 14, 202526.7226.7326.6426.7326.730.09%2,334
Jul 11, 202526.6626.8226.6626.7026.700.68%3,473
Jul 10, 202526.5326.5626.5026.5226.52-0.60%5,221
Jul 9, 202526.4126.7426.4126.6826.680.32%13,122
Jul 8, 202526.5926.6426.5326.6026.35-0.26%4,426
Jul 7, 202526.5626.7126.5626.6726.42-0.21%5,420
Jul 3, 202526.7226.7226.7226.7226.471.58%1,242
Jul 2, 202526.1226.3826.1226.3126.06-0.43%5,684
Jul 1, 202526.5026.5026.3126.4226.18-1.03%4,847
Jun 30, 202526.6926.7026.5726.7026.450.31%1,768
Jun 27, 202526.6526.6726.6126.6126.37-0.14%2,048
Jun 26, 202526.6026.6526.5526.6526.400.62%1,330
Jun 25, 202526.3726.4926.3726.4926.240.32%2,526
Jun 24, 202526.4126.4126.3726.4026.160.65%1,299
Jun 23, 202525.7126.2325.6026.2325.991.71%2,483
Jun 20, 202525.9825.9925.7725.7925.55-0.53%1,434
Jun 18, 202525.8025.9325.8025.9325.690.46%953
Jun 17, 202525.7025.8125.7025.8125.57-0.10%729
Jun 16, 202525.7625.9025.7625.8425.600.63%1,072
Jun 13, 202525.7825.7825.6725.6725.44-0.60%1,400
Jun 12, 202525.6325.9225.6325.8325.590.84%4,158
Jun 11, 202525.5025.7325.5025.6125.38-0.56%1,649
Jun 10, 202525.8425.8425.6025.7625.27-0.30%21,426
Jun 9, 202525.7125.8725.7125.8425.350.28%3,620
Jun 6, 202525.7425.8125.7425.7625.280.67%1,295
Jun 5, 202525.6025.6425.5425.5925.110.37%1,764
Jun 4, 202525.5225.5225.4525.5025.020.32%2,562
Jun 3, 202525.3625.5125.3625.4224.940.28%3,068
Jun 2, 202525.1125.3725.1125.3424.870.01%2,662
May 30, 202525.2925.3425.2525.3424.860.40%3,129
May 29, 202525.1825.2725.1825.2424.760.25%1,210
May 28, 202525.3225.3225.1825.1824.70-0.32%1,361
May 27, 202525.1525.2625.1025.2624.781.57%3,152
May 23, 202524.7924.9624.7924.8724.40-0.66%3,833
May 22, 202525.2025.2025.0025.0324.560.28%2,667
May 21, 202525.0925.1324.9624.9624.49-0.81%1,672