Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
20.91
+0.14 (0.70%)
At close: Nov 12, 2026, 4:00 PM EST
20.29
-0.62 (-2.94%)
Pre-market: Nov 13, 2026, 4:31 AM EST
MSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.90 | 21.11 | 20.74 | 20.91 | 20.91 | 0.70% | 21,433 |
| Nov 11, 2026 | 21.15 | 21.18 | 20.71 | 20.76 | 20.76 | -2.53% | 5,805 |
| Nov 10, 2026 | 21.70 | 21.71 | 21.10 | 21.30 | 21.30 | -2.45% | 15,907 |
| Nov 9, 2026 | 21.92 | 22.10 | 21.81 | 22.03 | 21.83 | 2.90% | 8,576 |
| Nov 6, 2026 | 21.29 | 21.69 | 21.25 | 21.41 | 21.22 | -1.14% | 13,319 |
| Nov 5, 2026 | 22.36 | 22.36 | 21.54 | 21.66 | 21.46 | -2.96% | 17,608 |
| Nov 4, 2026 | 21.80 | 22.45 | 21.80 | 22.32 | 22.12 | 6.25% | 21,185 |
| Nov 3, 2026 | 20.53 | 21.08 | 20.53 | 21.01 | 20.82 | 3.08% | 10,962 |
| Nov 2, 2026 | 20.98 | 21.30 | 20.34 | 20.38 | 20.20 | -3.09% | 17,923 |
| Oct 30, 2026 | 21.10 | 21.13 | 20.85 | 21.03 | 20.84 | -1.59% | 50,583 |
| Oct 29, 2026 | 21.86 | 21.86 | 20.87 | 21.37 | 21.18 | -0.33% | 404,616 |
| Oct 28, 2026 | 21.47 | 21.47 | 21.25 | 21.44 | 21.25 | 0.01% | 15,893 |
| Oct 27, 2026 | 21.36 | 21.58 | 21.35 | 21.44 | 21.24 | -0.22% | 19,045 |
| Oct 26, 2026 | 21.29 | 21.52 | 21.04 | 21.49 | 21.29 | 1.62% | 31,092 |
| Oct 23, 2026 | 20.93 | 21.20 | 20.74 | 21.14 | 20.95 | 0.65% | 23,840 |
| Oct 22, 2026 | 21.52 | 21.52 | 20.95 | 21.01 | 20.81 | -2.48% | 79,354 |
| Oct 21, 2026 | 21.37 | 21.66 | 21.34 | 21.54 | 21.34 | 0.57% | 418,181 |
| Oct 20, 2026 | 21.48 | 21.50 | 21.42 | 21.42 | 21.22 | -0.51% | 4,136 |
| Oct 19, 2026 | 21.42 | 21.60 | 21.42 | 21.53 | 21.33 | 0.96% | 2,371 |
| Oct 16, 2026 | 21.93 | 21.93 | 21.20 | 21.32 | 21.13 | -2.11% | 13,200 |
| Oct 15, 2026 | 21.45 | 21.84 | 21.45 | 21.78 | 21.59 | 1.19% | 13,617 |
| Oct 14, 2026 | 22.20 | 22.20 | 21.50 | 21.53 | 21.33 | -2.15% | 6,742 |
| Oct 13, 2026 | 22.08 | 22.37 | 22.08 | 22.20 | 21.80 | 1.00% | 44,576 |
| Oct 12, 2026 | 21.94 | 22.04 | 21.93 | 21.98 | 21.58 | 0.90% | 3,097 |
| Oct 9, 2026 | 21.58 | 21.79 | 21.46 | 21.79 | 21.39 | 3.10% | 3,090 |
| Oct 8, 2026 | 21.58 | 21.65 | 21.13 | 21.13 | 20.75 | -2.11% | 7,537 |
| Oct 7, 2026 | 21.49 | 21.59 | 21.39 | 21.59 | 21.20 | 0.13% | 2,797 |
| Oct 6, 2026 | 21.61 | 21.75 | 21.56 | 21.56 | 21.17 | 0.97% | 9,163 |
| Oct 5, 2026 | 21.22 | 21.50 | 21.22 | 21.35 | 20.97 | 1.72% | 5,937 |
| Oct 2, 2026 | 21.04 | 21.04 | 20.84 | 20.99 | 20.61 | 1.15% | 2,959 |
| Oct 1, 2026 | 21.19 | 21.19 | 20.75 | 20.75 | 20.38 | -0.29% | 11,903 |
| Sep 30, 2026 | 20.70 | 21.08 | 20.70 | 20.81 | 20.44 | 0.95% | 7,524 |
| Sep 29, 2026 | 20.44 | 20.79 | 20.44 | 20.61 | 20.24 | -0.15% | 2,484 |
| Sep 28, 2026 | 20.49 | 20.66 | 20.40 | 20.65 | 20.27 | -1.55% | 2,002 |
| Sep 25, 2026 | 20.40 | 21.04 | 20.40 | 20.97 | 20.59 | 4.24% | 9,363 |
| Sep 24, 2026 | 19.93 | 20.12 | 19.91 | 20.12 | 19.75 | -0.68% | 6,532 |
| Sep 23, 2026 | 20.50 | 20.55 | 20.18 | 20.26 | 19.89 | 0.56% | 5,480 |
| Sep 22, 2026 | 20.41 | 20.41 | 19.93 | 20.14 | 19.78 | -0.69% | 5,828 |
| Sep 21, 2026 | 20.09 | 20.28 | 19.86 | 20.28 | 19.92 | 1.72% | 6,740 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.84 | 19.94 | 19.58 | -1.07% | 3,267 |
| Sep 17, 2026 | 20.10 | 20.16 | 19.98 | 20.16 | 19.79 | 1.93% | 3,790 |
| Sep 16, 2026 | 20.06 | 20.06 | 19.68 | 19.77 | 19.42 | -1.59% | 3,348 |
| Sep 15, 2026 | 20.26 | 20.44 | 20.09 | 20.09 | 19.73 | -2.03% | 3,650 |
| Sep 14, 2026 | 20.30 | 20.72 | 20.20 | 20.51 | 20.14 | 2.05% | 11,986 |
| Sep 11, 2026 | 19.99 | 20.18 | 19.97 | 20.10 | 19.74 | 0.87% | 10,629 |
| Sep 10, 2026 | 19.65 | 19.95 | 19.65 | 19.93 | 19.57 | -0.17% | 10,981 |
| Sep 9, 2026 | 19.85 | 19.96 | 19.84 | 19.96 | 19.60 | -0.03% | 3,275 |
| Sep 8, 2026 | 20.20 | 20.23 | 20.05 | 20.17 | 19.61 | -1.46% | 7,016 |
| Sep 4, 2026 | 21.01 | 21.01 | 20.45 | 20.47 | 19.90 | -2.31% | 12,336 |
| Sep 3, 2026 | 20.36 | 21.15 | 20.36 | 20.95 | 20.37 | 3.10% | 5,268 |