Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
19.38
+0.05 (0.25%)
At close: Jun 4, 2026, 4:00 PM EDT
19.38
0.00 (0.00%)
After-hours: Jun 4, 2026, 4:10 PM EDT
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.65 | 19.65 | 19.34 | 19.37 | - | 0.17% | 9,127 |
| Jun 3, 2026 | 19.92 | 19.92 | 19.20 | 19.33 | 19.33 | -3.43% | 13,892 |
| Jun 2, 2026 | 20.22 | 20.52 | 19.98 | 20.02 | 20.02 | -4.68% | 22,435 |
| Jun 1, 2026 | 21.05 | 21.12 | 20.84 | 21.00 | 21.00 | 3.35% | 18,672 |
| May 29, 2026 | 19.65 | 20.32 | 19.63 | 20.32 | 20.32 | 4.90% | 23,744 |
| May 28, 2026 | 18.80 | 19.46 | 18.80 | 19.37 | 19.37 | 4.30% | 19,218 |
| May 27, 2026 | 18.55 | 18.72 | 18.44 | 18.57 | 18.57 | -0.95% | 3,782 |
| May 26, 2026 | 18.84 | 18.93 | 18.62 | 18.75 | 18.75 | -1.06% | 14,478 |
| May 22, 2026 | 19.12 | 19.12 | 18.80 | 18.95 | 18.95 | 0.17% | 4,825 |
| May 21, 2026 | 19.14 | 19.15 | 18.80 | 18.92 | 18.92 | -0.24% | 10,145 |
| May 20, 2026 | 18.51 | 18.96 | 18.50 | 18.96 | 18.96 | 1.03% | 8,419 |
| May 19, 2026 | 19.32 | 19.36 | 18.77 | 18.77 | 18.77 | -1.52% | 10,514 |
| May 18, 2026 | 18.84 | 19.14 | 18.80 | 19.06 | 19.06 | 0.54% | 12,538 |
| May 15, 2026 | 18.60 | 19.32 | 18.60 | 18.96 | 18.96 | 3.31% | 20,748 |
| May 14, 2026 | 18.00 | 18.47 | 17.99 | 18.35 | 18.35 | 1.32% | 35,035 |
| May 13, 2026 | 18.12 | 18.16 | 17.96 | 18.11 | 18.11 | -0.93% | 9,108 |
| May 12, 2026 | 18.88 | 18.88 | 18.41 | 18.48 | 18.28 | -1.20% | 6,910 |
| May 11, 2026 | 18.54 | 18.71 | 18.54 | 18.71 | 18.50 | -0.93% | 15,470 |
| May 8, 2026 | 18.86 | 19.02 | 18.80 | 18.88 | 18.68 | -1.19% | 20,969 |
| May 7, 2026 | 19.22 | 19.34 | 19.10 | 19.11 | 18.90 | 1.70% | 11,174 |
| May 6, 2026 | 18.50 | 18.93 | 18.37 | 18.79 | 18.58 | 0.73% | 11,812 |
| May 5, 2026 | 18.83 | 18.83 | 18.53 | 18.65 | 18.45 | -0.39% | 11,496 |
| May 4, 2026 | 18.72 | 19.09 | 18.70 | 18.73 | 18.52 | -0.38% | 38,931 |
| May 1, 2026 | 18.80 | 18.91 | 18.66 | 18.80 | 18.59 | 1.55% | 7,685 |
| Apr 30, 2026 | 18.77 | 18.77 | 18.00 | 18.51 | 18.31 | -4.34% | 42,403 |
| Apr 29, 2026 | 19.39 | 19.39 | 19.12 | 19.35 | 19.14 | -1.28% | 11,559 |
| Apr 28, 2026 | 19.37 | 19.60 | 19.23 | 19.60 | 19.39 | 1.08% | 17,714 |
| Apr 27, 2026 | 19.20 | 19.44 | 19.05 | 19.39 | 19.18 | 0.05% | 10,105 |
| Apr 24, 2026 | 19.11 | 19.38 | 18.99 | 19.38 | 19.17 | 2.38% | 10,110 |
| Apr 23, 2026 | 19.04 | 19.30 | 18.80 | 18.93 | 18.73 | -4.37% | 13,226 |
| Apr 22, 2026 | 19.52 | 19.82 | 19.52 | 19.80 | 19.58 | 2.25% | 11,317 |
| Apr 21, 2026 | 19.07 | 19.48 | 19.07 | 19.36 | 19.15 | 1.52% | 10,041 |
| Apr 20, 2026 | 19.18 | 19.18 | 18.95 | 19.07 | 18.86 | -1.01% | 15,810 |
| Apr 17, 2026 | 19.32 | 19.65 | 19.19 | 19.27 | 19.06 | 0.55% | 22,761 |
| Apr 16, 2026 | 19.15 | 19.19 | 18.79 | 19.16 | 18.95 | 2.02% | 17,428 |
| Apr 15, 2026 | 18.19 | 18.90 | 18.18 | 18.78 | 18.58 | 4.97% | 17,810 |
| Apr 14, 2026 | 17.92 | 18.19 | 17.82 | 18.09 | 17.70 | 2.44% | 41,429 |
| Apr 13, 2026 | 17.06 | 17.66 | 17.03 | 17.66 | 17.27 | 3.75% | 12,568 |
| Apr 10, 2026 | 17.24 | 17.24 | 16.94 | 17.02 | 16.65 | -0.70% | 17,246 |
| Apr 9, 2026 | 17.16 | 17.16 | 16.80 | 17.14 | 16.77 | -0.29% | 26,051 |
| Apr 8, 2026 | 17.69 | 17.69 | 17.03 | 17.19 | 16.82 | 0.87% | 17,335 |
| Apr 7, 2026 | 17.04 | 17.08 | 16.83 | 17.04 | 16.67 | -0.46% | 25,177 |
| Apr 6, 2026 | 17.21 | 17.21 | 17.03 | 17.12 | 16.75 | 0.24% | 52,619 |
| Apr 2, 2026 | 16.71 | 17.08 | 16.71 | 17.08 | 16.71 | 1.03% | 10,534 |
| Apr 1, 2026 | 17.27 | 17.27 | 16.90 | 16.91 | 16.54 | -0.38% | 16,330 |
| Mar 31, 2026 | 16.80 | 17.03 | 16.60 | 16.97 | 16.60 | 3.28% | 8,458 |
| Mar 30, 2026 | 16.45 | 16.71 | 16.36 | 16.43 | 16.07 | 0.44% | 8,910 |
| Mar 27, 2026 | 16.70 | 16.70 | 16.31 | 16.36 | 16.00 | -2.68% | 14,483 |
| Mar 26, 2026 | 17.09 | 17.14 | 16.80 | 16.81 | 16.44 | -1.24% | 20,243 |
| Mar 25, 2026 | 17.28 | 17.35 | 16.98 | 17.02 | 16.65 | -0.42% | 14,977 |