Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
20.97
-0.16 (-0.76%)
Jan 30, 2026, 4:00 PM EST - Market closed
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.54 | 21.54 | 20.95 | 20.97 | 20.97 | -0.76% | 4,254 |
| Jan 29, 2026 | 21.72 | 22.95 | 20.69 | 21.13 | 21.13 | -11.81% | 49,312 |
| Jan 28, 2026 | 23.76 | 23.96 | 23.62 | 23.96 | 23.96 | 0.84% | 7,798 |
| Jan 27, 2026 | 23.55 | 23.79 | 23.45 | 23.76 | 23.76 | 2.28% | 5,066 |
| Jan 26, 2026 | 22.99 | 23.39 | 22.98 | 23.23 | 23.23 | 1.07% | 14,564 |
| Jan 23, 2026 | 22.31 | 23.15 | 22.31 | 22.98 | 22.98 | 3.92% | 7,807 |
| Jan 22, 2026 | 21.93 | 22.12 | 21.84 | 22.12 | 22.12 | 1.82% | 3,078 |
| Jan 21, 2026 | 22.09 | 22.18 | 21.70 | 21.72 | 21.72 | -2.51% | 22,643 |
| Jan 20, 2026 | 22.29 | 22.43 | 22.00 | 22.28 | 22.28 | -1.68% | 8,960 |
| Jan 16, 2026 | 22.41 | 22.80 | 22.41 | 22.66 | 22.66 | 1.03% | 6,752 |
| Jan 15, 2026 | 22.78 | 22.78 | 22.43 | 22.43 | 22.43 | -0.58% | 8,833 |
| Jan 14, 2026 | 23.07 | 23.07 | 22.53 | 22.56 | 22.56 | -4.04% | 12,348 |
| Jan 13, 2026 | 23.77 | 23.77 | 23.25 | 23.51 | 23.26 | -1.47% | 25,331 |
| Jan 12, 2026 | 23.79 | 24.02 | 23.79 | 23.86 | 23.61 | -0.58% | 18,284 |
| Jan 9, 2026 | 23.75 | 24.01 | 23.69 | 24.00 | 23.74 | 0.67% | 12,552 |
| Jan 8, 2026 | 24.09 | 24.09 | 23.84 | 23.84 | 23.59 | -1.26% | 5,575 |
| Jan 7, 2026 | 24.03 | 24.38 | 23.98 | 24.15 | 23.89 | 0.69% | 12,351 |
| Jan 6, 2026 | 23.78 | 23.98 | 23.59 | 23.98 | 23.73 | 1.10% | 28,713 |
| Jan 5, 2026 | 23.64 | 23.82 | 23.54 | 23.72 | 23.47 | 0.21% | 10,843 |
| Jan 2, 2026 | 24.22 | 24.22 | 23.58 | 23.67 | 23.42 | -2.39% | 11,034 |
| Dec 31, 2025 | 24.31 | 24.35 | 24.24 | 24.25 | 23.99 | -0.70% | 8,474 |
| Dec 30, 2025 | 24.41 | 24.46 | 24.38 | 24.42 | 24.16 | 0.34% | 9,727 |
| Dec 29, 2025 | 24.32 | 24.40 | 24.24 | 24.34 | 24.08 | -0.13% | 7,623 |
| Dec 26, 2025 | 24.43 | 24.43 | 24.32 | 24.37 | 24.11 | -0.16% | 6,423 |
| Dec 24, 2025 | 24.39 | 24.45 | 24.37 | 24.41 | 24.15 | 0.18% | 4,518 |
| Dec 23, 2025 | 24.16 | 24.39 | 24.16 | 24.37 | 24.11 | 0.44% | 5,788 |
| Dec 22, 2025 | 24.23 | 24.31 | 24.15 | 24.26 | 24.00 | 0.11% | 6,744 |
| Dec 19, 2025 | 24.28 | 24.32 | 24.16 | 24.23 | 23.97 | -0.12% | 23,860 |
| Dec 18, 2025 | 24.08 | 24.41 | 24.08 | 24.26 | 24.00 | 1.77% | 3,954 |
| Dec 17, 2025 | 23.79 | 23.98 | 23.79 | 23.84 | 23.58 | -0.10% | 4,078 |
| Dec 16, 2025 | 23.54 | 23.87 | 23.54 | 23.86 | 23.61 | 0.59% | 5,637 |
| Dec 15, 2025 | 23.90 | 23.97 | 23.67 | 23.72 | 23.47 | -0.67% | 7,409 |
| Dec 12, 2025 | 24.02 | 24.02 | 23.79 | 23.88 | 23.63 | -1.28% | 21,870 |
| Dec 11, 2025 | 23.89 | 24.27 | 23.86 | 24.19 | 23.93 | 1.27% | 17,623 |
| Dec 10, 2025 | 24.28 | 24.28 | 23.83 | 23.89 | 23.63 | -4.88% | 18,365 |
| Dec 9, 2025 | 25.05 | 25.14 | 25.03 | 25.11 | 24.10 | 0.36% | 31,618 |
| Dec 8, 2025 | 24.94 | 25.05 | 24.94 | 25.02 | 24.02 | 0.92% | 3,048 |
| Dec 5, 2025 | 24.76 | 24.84 | 24.62 | 24.79 | 23.80 | 0.29% | 4,100 |
| Dec 4, 2025 | 24.56 | 24.74 | 24.53 | 24.72 | 23.73 | 0.42% | 7,335 |
| Dec 3, 2025 | 24.56 | 24.87 | 24.53 | 24.62 | 23.63 | -2.35% | 19,131 |
| Dec 2, 2025 | 25.08 | 25.28 | 25.03 | 25.21 | 24.20 | 0.83% | 7,804 |
| Dec 1, 2025 | 25.03 | 25.18 | 24.95 | 25.01 | 24.00 | -1.21% | 13,544 |
| Nov 28, 2025 | 25.12 | 25.31 | 25.12 | 25.31 | 24.29 | 1.28% | 3,687 |
| Nov 26, 2025 | 24.87 | 25.08 | 24.81 | 24.99 | 23.99 | 1.73% | 12,600 |
| Nov 25, 2025 | 24.33 | 24.62 | 24.02 | 24.56 | 23.58 | 0.58% | 8,100 |
| Nov 24, 2025 | 24.48 | 24.57 | 24.24 | 24.42 | 23.44 | 0.55% | 4,293 |
| Nov 21, 2025 | 24.29 | 24.50 | 24.21 | 24.29 | 23.31 | -1.23% | 7,116 |
| Nov 20, 2025 | 25.37 | 25.37 | 24.50 | 24.59 | 23.60 | -1.51% | 4,345 |
| Nov 19, 2025 | 25.30 | 25.39 | 24.83 | 24.97 | 23.96 | -1.36% | 7,000 |
| Nov 18, 2025 | 25.44 | 25.52 | 25.07 | 25.31 | 24.29 | -2.13% | 19,733 |