Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
18.78
+0.08 (0.43%)
At close: Feb 19, 2026, 4:00 PM EST
18.70
-0.08 (-0.43%)
Pre-market: Feb 20, 2026, 8:38 AM EST
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 18.71 | 18.92 | 18.66 | 18.78 | 18.78 | 0.43% | 11,355 |
| Feb 18, 2026 | 18.80 | 18.89 | 18.67 | 18.70 | 18.70 | 0.51% | 13,583 |
| Feb 17, 2026 | 18.69 | 18.78 | 18.54 | 18.61 | 18.61 | -1.27% | 10,110 |
| Feb 13, 2026 | 18.91 | 19.02 | 18.69 | 18.85 | 18.84 | -0.14% | 9,809 |
| Feb 12, 2026 | 19.00 | 19.13 | 18.74 | 18.87 | 18.87 | -0.78% | 13,117 |
| Feb 11, 2026 | 19.51 | 19.51 | 18.83 | 19.02 | 19.02 | -5.61% | 21,222 |
| Feb 10, 2026 | 20.30 | 20.57 | 20.13 | 20.15 | 19.50 | -0.15% | 75,579 |
| Feb 9, 2026 | 19.75 | 20.21 | 19.74 | 20.18 | 19.53 | 3.28% | 11,747 |
| Feb 6, 2026 | 19.32 | 19.54 | 19.03 | 19.54 | 18.91 | 2.06% | 17,205 |
| Feb 5, 2026 | 19.65 | 19.72 | 19.12 | 19.15 | 18.53 | -5.29% | 18,615 |
| Feb 4, 2026 | 19.92 | 20.34 | 19.92 | 20.21 | 19.56 | 1.22% | 6,830 |
| Feb 3, 2026 | 20.60 | 20.60 | 19.89 | 19.97 | 19.33 | -3.39% | 14,152 |
| Feb 2, 2026 | 20.92 | 21.02 | 20.67 | 20.67 | 20.00 | -1.43% | 12,026 |
| Jan 30, 2026 | 21.54 | 21.54 | 20.93 | 20.97 | 20.29 | -0.76% | 18,501 |
| Jan 29, 2026 | 21.72 | 22.95 | 20.69 | 21.13 | 20.45 | -11.81% | 49,322 |
| Jan 28, 2026 | 23.76 | 23.96 | 23.62 | 23.96 | 23.19 | 0.84% | 10,040 |
| Jan 27, 2026 | 23.55 | 23.79 | 23.45 | 23.76 | 22.99 | 2.28% | 5,066 |
| Jan 26, 2026 | 22.99 | 23.39 | 22.98 | 23.23 | 22.48 | 1.07% | 14,564 |
| Jan 23, 2026 | 22.31 | 23.15 | 22.31 | 22.98 | 22.24 | 3.92% | 7,807 |
| Jan 22, 2026 | 21.93 | 22.12 | 21.84 | 22.12 | 21.40 | 1.82% | 3,078 |
| Jan 21, 2026 | 22.09 | 22.18 | 21.70 | 21.72 | 21.02 | -2.51% | 22,643 |
| Jan 20, 2026 | 22.29 | 22.43 | 22.00 | 22.28 | 21.56 | -1.68% | 8,960 |
| Jan 16, 2026 | 22.41 | 22.80 | 22.41 | 22.66 | 21.93 | 1.03% | 6,752 |
| Jan 15, 2026 | 22.78 | 22.78 | 22.43 | 22.43 | 21.71 | -0.58% | 8,833 |
| Jan 14, 2026 | 23.07 | 23.07 | 22.53 | 22.56 | 21.83 | -4.04% | 12,348 |
| Jan 13, 2026 | 23.77 | 23.77 | 23.25 | 23.51 | 22.51 | -1.47% | 25,331 |
| Jan 12, 2026 | 23.79 | 24.02 | 23.79 | 23.86 | 22.84 | -0.58% | 18,284 |
| Jan 9, 2026 | 23.75 | 24.01 | 23.69 | 24.00 | 22.98 | 0.67% | 12,552 |
| Jan 8, 2026 | 24.09 | 24.09 | 23.84 | 23.84 | 22.83 | -1.26% | 5,575 |
| Jan 7, 2026 | 24.03 | 24.38 | 23.98 | 24.15 | 23.12 | 0.69% | 12,351 |
| Jan 6, 2026 | 23.78 | 23.98 | 23.59 | 23.98 | 22.96 | 1.10% | 28,713 |
| Jan 5, 2026 | 23.64 | 23.82 | 23.54 | 23.72 | 22.71 | 0.21% | 10,843 |
| Jan 2, 2026 | 24.22 | 24.22 | 23.58 | 23.67 | 22.66 | -2.39% | 11,034 |
| Dec 31, 2025 | 24.31 | 24.35 | 24.24 | 24.25 | 23.22 | -0.70% | 8,474 |
| Dec 30, 2025 | 24.41 | 24.46 | 24.38 | 24.42 | 23.38 | 0.34% | 9,727 |
| Dec 29, 2025 | 24.32 | 24.40 | 24.24 | 24.34 | 23.30 | -0.13% | 7,623 |
| Dec 26, 2025 | 24.43 | 24.43 | 24.32 | 24.37 | 23.33 | -0.16% | 6,423 |
| Dec 24, 2025 | 24.39 | 24.45 | 24.37 | 24.41 | 23.37 | 0.18% | 4,518 |
| Dec 23, 2025 | 24.16 | 24.39 | 24.16 | 24.37 | 23.33 | 0.44% | 5,788 |
| Dec 22, 2025 | 24.23 | 24.31 | 24.15 | 24.26 | 23.23 | 0.11% | 6,744 |
| Dec 19, 2025 | 24.28 | 24.32 | 24.16 | 24.23 | 23.20 | -0.12% | 23,860 |
| Dec 18, 2025 | 24.08 | 24.41 | 24.08 | 24.26 | 23.23 | 1.77% | 3,954 |
| Dec 17, 2025 | 23.79 | 23.98 | 23.79 | 23.84 | 22.82 | -0.10% | 4,078 |
| Dec 16, 2025 | 23.54 | 23.87 | 23.54 | 23.86 | 22.85 | 0.59% | 5,637 |
| Dec 15, 2025 | 23.90 | 23.97 | 23.67 | 23.72 | 22.71 | -0.67% | 7,409 |
| Dec 12, 2025 | 24.02 | 24.02 | 23.79 | 23.88 | 22.86 | -1.28% | 21,870 |
| Dec 11, 2025 | 23.89 | 24.27 | 23.86 | 24.19 | 23.16 | 1.27% | 17,623 |
| Dec 10, 2025 | 24.28 | 24.28 | 23.83 | 23.89 | 22.87 | -4.88% | 18,365 |
| Dec 9, 2025 | 25.05 | 25.14 | 25.03 | 25.11 | 23.33 | 0.36% | 31,618 |
| Dec 8, 2025 | 24.94 | 25.05 | 24.94 | 25.02 | 23.24 | 0.92% | 3,048 |