Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)

MSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	16.44	16.56	16.40	16.43	-	-0.60%	5,976
Jun 23, 2026	16.43	16.58	16.40	16.53	16.53	2.04%	6,902
Jun 22, 2026	16.75	16.75	16.20	16.20	16.20	-3.06%	27,117
Jun 18, 2026	16.76	16.77	16.45	16.71	16.71	-0.23%	14,652
Jun 17, 2026	17.27	17.27	16.68	16.75	16.75	-3.79%	22,957
Jun 16, 2026	17.56	17.56	17.27	17.41	17.41	-1.49%	9,694
Jun 15, 2026	17.51	17.77	17.51	17.67	17.67	2.58%	11,023
Jun 12, 2026	16.98	17.25	16.89	17.23	17.23	-0.42%	9,427
Jun 11, 2026	17.60	17.60	16.97	17.30	17.30	-2.09%	43,910
Jun 10, 2026	17.69	17.94	17.57	17.67	17.67	-1.28%	12,817
Jun 9, 2026	18.44	18.56	17.83	18.10	17.90	-2.43%	25,382
Jun 8, 2026	18.62	18.65	18.41	18.55	18.35	-1.36%	10,741
Jun 5, 2026	19.18	19.18	18.69	18.81	18.60	-2.97%	21,311
Jun 4, 2026	19.65	19.65	19.32	19.38	19.17	0.25%	17,182
Jun 3, 2026	19.92	19.92	19.20	19.33	19.12	-3.43%	13,892
Jun 2, 2026	20.22	20.52	19.98	20.02	19.80	-4.68%	22,435
Jun 1, 2026	21.05	21.12	20.84	21.00	20.77	3.35%	18,672
May 29, 2026	19.65	20.32	19.63	20.32	20.10	4.90%	23,744
May 28, 2026	18.80	19.46	18.80	19.37	19.16	4.30%	19,218
May 27, 2026	18.55	18.72	18.44	18.57	18.37	-0.95%	3,782
May 26, 2026	18.84	18.93	18.62	18.75	18.54	-1.06%	14,478
May 22, 2026	19.12	19.12	18.80	18.95	18.74	0.17%	4,825
May 21, 2026	19.14	19.15	18.80	18.92	18.71	-0.24%	10,145
May 20, 2026	18.51	18.96	18.50	18.96	18.75	1.03%	8,419
May 19, 2026	19.32	19.36	18.77	18.77	18.56	-1.52%	10,514
May 18, 2026	18.84	19.14	18.80	19.06	18.85	0.54%	12,538
May 15, 2026	18.60	19.32	18.60	18.96	18.75	3.31%	20,748
May 14, 2026	18.00	18.47	17.99	18.35	18.15	1.32%	35,035
May 13, 2026	18.12	18.16	17.96	18.11	17.91	-0.93%	9,108
May 12, 2026	18.88	18.88	18.41	18.48	18.08	-1.20%	6,910
May 11, 2026	18.54	18.71	18.54	18.71	18.30	-0.93%	15,470
May 8, 2026	18.86	19.02	18.80	18.88	18.47	-1.19%	20,969
May 7, 2026	19.22	19.34	19.10	19.11	18.69	1.70%	11,174
May 6, 2026	18.50	18.93	18.37	18.79	18.38	0.73%	11,812
May 5, 2026	18.83	18.83	18.53	18.65	18.25	-0.39%	11,496
May 4, 2026	18.72	19.09	18.70	18.73	18.32	-0.38%	38,931
May 1, 2026	18.80	18.91	18.66	18.80	18.39	1.55%	7,685
Apr 30, 2026	18.77	18.77	18.00	18.51	18.11	-4.34%	42,403
Apr 29, 2026	19.39	19.39	19.12	19.35	18.93	-1.28%	11,559
Apr 28, 2026	19.37	19.60	19.23	19.60	19.17	1.08%	17,714
Apr 27, 2026	19.20	19.44	19.05	19.39	18.97	0.05%	10,105
Apr 24, 2026	19.11	19.38	18.99	19.38	18.96	2.38%	10,110
Apr 23, 2026	19.04	19.30	18.80	18.93	18.52	-4.37%	13,226
Apr 22, 2026	19.52	19.82	19.52	19.80	19.36	2.25%	11,317
Apr 21, 2026	19.07	19.48	19.07	19.36	18.94	1.52%	10,041
Apr 20, 2026	19.18	19.18	18.95	19.07	18.66	-1.01%	15,810
Apr 17, 2026	19.32	19.65	19.19	19.27	18.85	0.55%	22,761
Apr 16, 2026	19.15	19.19	18.79	19.16	18.74	2.02%	17,428
Apr 15, 2026	18.19	18.90	18.18	18.78	18.37	4.97%	17,810
Apr 14, 2026	17.92	18.19	17.82	18.09	17.50	2.44%	41,429

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.