Skip to main content
logo
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
19.91
+0.17 (0.87%)
Aug 24, 2026, 10:45 AM EDT - Market open

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202619.6719.8219.6719.7419.740.56%2,564
Aug 20, 202619.6919.7319.5319.6319.63-0.82%3,124
Aug 19, 202619.7019.9419.6519.7919.790.86%7,531
Aug 18, 202619.4819.7419.4819.6219.620.52%5,682
Aug 17, 202619.9719.9719.4719.5219.52-3.54%19,642
Aug 14, 202620.2420.3920.2420.2420.24-0.26%8,724
Aug 13, 202620.3920.4720.2120.2920.290.77%5,317
Aug 12, 202620.5320.5320.1120.1320.13-1.99%8,292
Aug 11, 202620.7720.7820.6320.7420.54-0.42%13,057
Aug 10, 202620.7921.0520.7920.8320.630.93%15,338
Aug 7, 202620.6420.8020.5820.6420.44-0.01%6,617
Aug 6, 202619.9820.6419.9820.6420.442.46%19,354
Aug 5, 202620.3520.3520.0520.1519.95-0.79%9,016
Aug 4, 202620.1020.5020.0620.3020.111.12%24,511
Aug 3, 202619.8420.1819.8420.0819.892.58%28,981
Jul 31, 202619.2519.5819.2519.5819.391.87%19,241
Jul 30, 202618.5819.3818.5819.2219.0313.16%45,093
Jul 29, 202617.0517.3416.9816.9816.82-0.41%15,947
Jul 28, 202617.2517.3116.9917.0516.890.98%6,718
Jul 27, 202616.9117.0816.8816.8816.721.65%10,167
Jul 24, 202616.6416.7016.6116.6116.450.42%2,507
Jul 23, 202617.0217.0216.4616.5416.38-2.53%9,791
Jul 22, 202617.3917.3916.8216.9716.81-2.58%14,117
Jul 21, 202617.4017.4617.4017.4217.25-1.00%2,295
Jul 20, 202617.0817.6117.0417.6017.432.24%11,394
Jul 17, 202617.1817.2617.0817.2117.04-1.76%5,659
Jul 16, 202617.4617.7217.2217.5217.351.59%8,172
Jul 15, 202616.8817.4016.8817.2517.082.78%28,610
Jul 14, 202616.8317.0916.8316.9816.62-1.54%32,818
Jul 13, 202617.0317.3516.9617.2516.881.69%10,083
Jul 10, 202617.2317.2316.7916.9616.60-0.01%5,001
Jul 9, 202616.4216.9616.3816.9616.600.67%10,217
Jul 8, 202616.8416.9216.8016.8516.49-1.97%2,618
Jul 7, 202617.3817.4517.1217.1916.820.85%9,169
Jul 6, 202617.1217.1216.8717.0416.68-1.06%2,908
Jul 2, 202617.0817.3017.0517.2216.861.73%5,030
Jul 1, 202616.8117.1216.5116.9316.573.05%16,076
Jun 30, 202616.2516.4316.2516.4316.081.46%16,242
Jun 29, 202616.7016.7716.1616.1915.85-2.14%21,125
Jun 26, 202615.6916.5515.6916.5516.206.88%14,259
Jun 25, 202615.9115.9215.3815.4815.15-3.65%20,769
Jun 24, 202616.4416.5616.0716.0715.73-2.79%12,276
Jun 23, 202616.4316.5816.4016.5316.182.04%6,950
Jun 22, 202616.7516.7516.2016.2015.85-3.06%27,117
Jun 18, 202616.7616.7716.4516.7116.36-0.23%14,652
Jun 17, 202617.2717.2716.6816.7516.39-3.79%22,957
Jun 16, 202617.5617.5617.2717.4117.04-1.49%9,694
Jun 15, 202617.5117.7717.5117.6717.302.58%11,023
Jun 12, 202616.9817.2516.8917.2316.86-0.42%9,427
Jun 11, 202617.6017.6016.9717.3016.93-2.09%43,910