Skip to main content
logo
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
20.08
+0.50 (2.55%)
Aug 3, 2026, 4:00 PM EDT - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202619.8420.1819.8420.0820.082.58%28,981
Jul 31, 202619.2519.5819.2519.5819.581.87%19,241
Jul 30, 202618.5819.3818.5819.2219.2213.16%45,093
Jul 29, 202617.0517.3416.9816.9816.98-0.41%15,947
Jul 28, 202617.2517.3116.9917.0517.050.98%6,718
Jul 27, 202616.9117.0816.8816.8816.881.65%10,167
Jul 24, 202616.6416.7016.6116.6116.610.42%2,507
Jul 23, 202617.0217.0216.4616.5416.54-2.53%9,791
Jul 22, 202617.3917.3916.8216.9716.97-2.58%14,117
Jul 21, 202617.4017.4617.4017.4217.42-1.00%2,295
Jul 20, 202617.0817.6117.0417.6017.602.24%11,394
Jul 17, 202617.1817.2617.0817.2117.21-1.76%5,659
Jul 16, 202617.4617.7217.2217.5217.521.59%8,172
Jul 15, 202616.8817.4016.8817.2517.252.78%28,610
Jul 14, 202616.8317.0916.8316.9816.78-1.54%32,818
Jul 13, 202617.0317.3516.9617.2517.041.69%10,083
Jul 10, 202617.2317.2316.7916.9616.76-0.01%5,001
Jul 9, 202616.4216.9616.3816.9616.760.67%10,217
Jul 8, 202616.8416.9216.8016.8516.65-1.97%2,618
Jul 7, 202617.3817.4517.1217.1916.980.85%9,169
Jul 6, 202617.1217.1216.8717.0416.84-1.06%2,908
Jul 2, 202617.0817.3017.0517.2217.021.73%5,030
Jul 1, 202616.8117.1216.5116.9316.733.05%16,076
Jun 30, 202616.2516.4316.2516.4316.241.46%16,242
Jun 29, 202616.7016.7716.1616.1916.00-2.14%21,125
Jun 26, 202615.6916.5515.6916.5516.356.88%14,259
Jun 25, 202615.9115.9215.3815.4815.30-3.65%20,769
Jun 24, 202616.4416.5616.0716.0715.88-2.79%12,276
Jun 23, 202616.4316.5816.4016.5316.342.04%6,950
Jun 22, 202616.7516.7516.2016.2016.01-3.06%27,117
Jun 18, 202616.7616.7716.4516.7116.51-0.23%14,652
Jun 17, 202617.2717.2716.6816.7516.55-3.79%22,957
Jun 16, 202617.5617.5617.2717.4117.20-1.49%9,694
Jun 15, 202617.5117.7717.5117.6717.462.58%11,023
Jun 12, 202616.9817.2516.8917.2317.02-0.42%9,427
Jun 11, 202617.6017.6016.9717.3017.10-2.09%43,910
Jun 10, 202617.6917.9417.5717.6717.46-1.28%12,817
Jun 9, 202618.4418.5617.8318.1017.69-2.43%25,382
Jun 8, 202618.6218.6518.4118.5518.13-1.36%10,741
Jun 5, 202619.1819.1818.6918.8118.38-2.97%21,311
Jun 4, 202619.6519.6519.3219.3818.940.25%17,182
Jun 3, 202619.9219.9219.2019.3318.89-3.43%13,892
Jun 2, 202620.2220.5219.9820.0219.56-4.68%22,435
Jun 1, 202621.0521.1220.8421.0020.523.35%18,672
May 29, 202619.6520.3219.6320.3219.864.90%23,744
May 28, 202618.8019.4618.8019.3718.934.30%19,218
May 27, 202618.5518.7218.4418.5718.15-0.95%3,782
May 26, 202618.8418.9318.6218.7518.32-1.06%14,478
May 22, 202619.1219.1218.8018.9518.520.17%4,825
May 21, 202619.1419.1518.8018.9218.49-0.24%10,145