Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
20.10
+0.17 (0.85%)
Sep 11, 2026, 4:00 PM EDT - Market closed
MSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19.99 | 20.18 | 19.97 | 20.10 | 20.10 | 0.87% | 10,629 |
| Sep 10, 2026 | 19.65 | 19.95 | 19.65 | 19.93 | 19.93 | -0.17% | 10,981 |
| Sep 9, 2026 | 19.85 | 19.96 | 19.84 | 19.96 | 19.96 | -0.03% | 3,275 |
| Sep 8, 2026 | 20.20 | 20.23 | 20.05 | 20.17 | 19.97 | -1.46% | 7,016 |
| Sep 4, 2026 | 21.01 | 21.01 | 20.45 | 20.47 | 20.26 | -2.31% | 12,336 |
| Sep 3, 2026 | 20.36 | 21.15 | 20.36 | 20.95 | 20.74 | 3.10% | 5,268 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.22 | 20.32 | 20.12 | -0.92% | 5,790 |
| Sep 1, 2026 | 20.31 | 20.66 | 20.31 | 20.51 | 20.31 | -1.40% | 5,581 |
| Aug 31, 2026 | 20.80 | 20.98 | 20.80 | 20.80 | 20.59 | -1.33% | 4,852 |
| Aug 28, 2026 | 20.81 | 21.21 | 20.81 | 21.08 | 20.87 | 1.88% | 10,472 |
| Aug 27, 2026 | 20.22 | 20.73 | 20.22 | 20.69 | 20.49 | 1.71% | 6,708 |
| Aug 26, 2026 | 20.27 | 20.34 | 20.16 | 20.34 | 20.14 | 1.22% | 3,580 |
| Aug 25, 2026 | 19.72 | 20.12 | 19.72 | 20.10 | 19.90 | 0.83% | 6,643 |
| Aug 24, 2026 | 19.72 | 20.01 | 19.72 | 19.93 | 19.73 | 0.98% | 4,476 |
| Aug 21, 2026 | 19.67 | 19.82 | 19.67 | 19.74 | 19.54 | 0.56% | 2,589 |
| Aug 20, 2026 | 19.69 | 19.73 | 19.53 | 19.63 | 19.43 | -0.82% | 3,124 |
| Aug 19, 2026 | 19.70 | 19.94 | 19.65 | 19.79 | 19.59 | 0.86% | 7,531 |
| Aug 18, 2026 | 19.48 | 19.74 | 19.48 | 19.62 | 19.43 | 0.52% | 5,682 |
| Aug 17, 2026 | 19.97 | 19.97 | 19.47 | 19.52 | 19.33 | -3.54% | 19,642 |
| Aug 14, 2026 | 20.24 | 20.39 | 20.24 | 20.24 | 20.04 | -0.26% | 8,724 |
| Aug 13, 2026 | 20.39 | 20.47 | 20.21 | 20.29 | 20.09 | 0.77% | 5,317 |
| Aug 12, 2026 | 20.53 | 20.53 | 20.11 | 20.13 | 19.93 | -1.99% | 8,292 |
| Aug 11, 2026 | 20.77 | 20.78 | 20.63 | 20.74 | 20.34 | -0.42% | 13,057 |
| Aug 10, 2026 | 20.79 | 21.05 | 20.79 | 20.83 | 20.42 | 0.93% | 15,338 |
| Aug 7, 2026 | 20.64 | 20.80 | 20.58 | 20.64 | 20.24 | -0.01% | 6,617 |
| Aug 6, 2026 | 19.98 | 20.64 | 19.98 | 20.64 | 20.24 | 2.46% | 19,354 |
| Aug 5, 2026 | 20.35 | 20.35 | 20.05 | 20.15 | 19.75 | -0.79% | 9,016 |
| Aug 4, 2026 | 20.10 | 20.50 | 20.06 | 20.30 | 19.91 | 1.12% | 24,511 |
| Aug 3, 2026 | 19.84 | 20.18 | 19.84 | 20.08 | 19.69 | 2.58% | 28,981 |
| Jul 31, 2026 | 19.25 | 19.58 | 19.25 | 19.58 | 19.19 | 1.87% | 19,241 |
| Jul 30, 2026 | 18.58 | 19.38 | 18.58 | 19.22 | 18.84 | 13.16% | 45,093 |
| Jul 29, 2026 | 17.05 | 17.34 | 16.98 | 16.98 | 16.65 | -0.41% | 15,947 |
| Jul 28, 2026 | 17.25 | 17.31 | 16.99 | 17.05 | 16.72 | 0.98% | 6,718 |
| Jul 27, 2026 | 16.91 | 17.08 | 16.88 | 16.88 | 16.56 | 1.65% | 10,167 |
| Jul 24, 2026 | 16.64 | 16.70 | 16.61 | 16.61 | 16.29 | 0.42% | 2,507 |
| Jul 23, 2026 | 17.02 | 17.02 | 16.46 | 16.54 | 16.22 | -2.53% | 9,791 |
| Jul 22, 2026 | 17.39 | 17.39 | 16.82 | 16.97 | 16.64 | -2.58% | 14,117 |
| Jul 21, 2026 | 17.40 | 17.46 | 17.40 | 17.42 | 17.08 | -1.00% | 2,295 |
| Jul 20, 2026 | 17.08 | 17.61 | 17.04 | 17.60 | 17.25 | 2.24% | 11,394 |
| Jul 17, 2026 | 17.18 | 17.26 | 17.08 | 17.21 | 16.88 | -1.76% | 5,659 |
| Jul 16, 2026 | 17.46 | 17.72 | 17.22 | 17.52 | 17.18 | 1.59% | 8,172 |
| Jul 15, 2026 | 16.88 | 17.40 | 16.88 | 17.25 | 16.91 | 2.78% | 28,610 |
| Jul 14, 2026 | 16.83 | 17.09 | 16.83 | 16.98 | 16.45 | -1.54% | 32,818 |
| Jul 13, 2026 | 17.03 | 17.35 | 16.96 | 17.25 | 16.71 | 1.69% | 10,083 |
| Jul 10, 2026 | 17.23 | 17.23 | 16.79 | 16.96 | 16.43 | -0.01% | 5,001 |
| Jul 9, 2026 | 16.42 | 16.96 | 16.38 | 16.96 | 16.43 | 0.67% | 10,217 |
| Jul 8, 2026 | 16.84 | 16.92 | 16.80 | 16.85 | 16.32 | -1.97% | 2,618 |
| Jul 7, 2026 | 17.38 | 17.45 | 17.12 | 17.19 | 16.65 | 0.85% | 9,169 |
| Jul 6, 2026 | 17.12 | 17.12 | 16.87 | 17.04 | 16.51 | -1.06% | 2,908 |
| Jul 2, 2026 | 17.08 | 17.30 | 17.05 | 17.22 | 16.69 | 1.73% | 5,030 |