Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
21.14
+0.13 (0.63%)
At close: Oct 23, 2026, 4:00 PM EDT
21.11
-0.04 (-0.18%)
After-hours: Oct 23, 2026, 8:00 PM EDT
MSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.93 | 21.20 | 20.74 | 21.14 | 21.14 | 0.65% | 23,840 |
| Oct 22, 2026 | 21.52 | 21.52 | 20.95 | 21.01 | 21.01 | -2.48% | 79,353 |
| Oct 21, 2026 | 21.37 | 21.66 | 21.34 | 21.54 | 21.54 | 0.57% | 418,181 |
| Oct 20, 2026 | 21.48 | 21.50 | 21.42 | 21.42 | 21.42 | -0.51% | 4,136 |
| Oct 19, 2026 | 21.42 | 21.60 | 21.42 | 21.53 | 21.53 | 0.96% | 2,371 |
| Oct 16, 2026 | 21.93 | 21.93 | 21.20 | 21.32 | 21.32 | -2.11% | 13,200 |
| Oct 15, 2026 | 21.45 | 21.84 | 21.45 | 21.78 | 21.78 | 1.19% | 13,617 |
| Oct 14, 2026 | 22.20 | 22.20 | 21.50 | 21.53 | 21.53 | -2.15% | 6,742 |
| Oct 13, 2026 | 22.08 | 22.37 | 22.08 | 22.20 | 22.00 | 1.00% | 44,576 |
| Oct 12, 2026 | 21.94 | 22.04 | 21.93 | 21.98 | 21.78 | 0.90% | 3,097 |
| Oct 9, 2026 | 21.58 | 21.79 | 21.46 | 21.79 | 21.59 | 3.10% | 3,090 |
| Oct 8, 2026 | 21.58 | 21.65 | 21.13 | 21.13 | 20.94 | -2.11% | 7,537 |
| Oct 7, 2026 | 21.49 | 21.59 | 21.39 | 21.59 | 21.39 | 0.13% | 2,797 |
| Oct 6, 2026 | 21.61 | 21.75 | 21.56 | 21.56 | 21.36 | 0.97% | 9,163 |
| Oct 5, 2026 | 21.22 | 21.50 | 21.22 | 21.35 | 21.16 | 1.72% | 5,937 |
| Oct 2, 2026 | 21.04 | 21.04 | 20.84 | 20.99 | 20.80 | 1.15% | 2,959 |
| Oct 1, 2026 | 21.19 | 21.19 | 20.75 | 20.75 | 20.56 | -0.29% | 11,903 |
| Sep 30, 2026 | 20.70 | 21.08 | 20.70 | 20.81 | 20.62 | 0.95% | 7,524 |
| Sep 29, 2026 | 20.44 | 20.79 | 20.44 | 20.61 | 20.43 | -0.15% | 2,484 |
| Sep 28, 2026 | 20.49 | 20.66 | 20.40 | 20.65 | 20.46 | -1.55% | 2,002 |
| Sep 25, 2026 | 20.40 | 21.04 | 20.40 | 20.97 | 20.78 | 4.24% | 9,363 |
| Sep 24, 2026 | 19.93 | 20.12 | 19.91 | 20.12 | 19.94 | -0.68% | 6,532 |
| Sep 23, 2026 | 20.50 | 20.55 | 20.18 | 20.26 | 20.07 | 0.56% | 5,480 |
| Sep 22, 2026 | 20.41 | 20.41 | 19.93 | 20.14 | 19.96 | -0.69% | 5,828 |
| Sep 21, 2026 | 20.09 | 20.28 | 19.86 | 20.28 | 20.10 | 1.72% | 6,740 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.84 | 19.94 | 19.76 | -1.07% | 3,267 |
| Sep 17, 2026 | 20.10 | 20.16 | 19.98 | 20.16 | 19.97 | 1.93% | 3,790 |
| Sep 16, 2026 | 20.06 | 20.06 | 19.68 | 19.77 | 19.60 | -1.59% | 3,348 |
| Sep 15, 2026 | 20.26 | 20.44 | 20.09 | 20.09 | 19.91 | -2.03% | 3,650 |
| Sep 14, 2026 | 20.30 | 20.72 | 20.20 | 20.51 | 20.33 | 2.05% | 11,986 |
| Sep 11, 2026 | 19.99 | 20.18 | 19.97 | 20.10 | 19.92 | 0.87% | 10,629 |
| Sep 10, 2026 | 19.65 | 19.95 | 19.65 | 19.93 | 19.75 | -0.17% | 10,981 |
| Sep 9, 2026 | 19.85 | 19.96 | 19.84 | 19.96 | 19.78 | -0.03% | 3,275 |
| Sep 8, 2026 | 20.20 | 20.23 | 20.05 | 20.17 | 19.79 | -1.46% | 7,016 |
| Sep 4, 2026 | 21.01 | 21.01 | 20.45 | 20.47 | 20.08 | -2.31% | 12,336 |
| Sep 3, 2026 | 20.36 | 21.15 | 20.36 | 20.95 | 20.56 | 3.10% | 5,268 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.22 | 20.32 | 19.94 | -0.92% | 5,790 |
| Sep 1, 2026 | 20.31 | 20.66 | 20.31 | 20.51 | 20.12 | -1.40% | 5,581 |
| Aug 31, 2026 | 20.80 | 20.98 | 20.80 | 20.80 | 20.41 | -1.33% | 4,852 |
| Aug 28, 2026 | 20.81 | 21.21 | 20.81 | 21.08 | 20.68 | 1.88% | 10,472 |
| Aug 27, 2026 | 20.22 | 20.73 | 20.22 | 20.69 | 20.30 | 1.71% | 6,708 |
| Aug 26, 2026 | 20.27 | 20.34 | 20.16 | 20.34 | 19.96 | 1.22% | 3,580 |
| Aug 25, 2026 | 19.72 | 20.12 | 19.72 | 20.10 | 19.72 | 0.83% | 6,643 |
| Aug 24, 2026 | 19.72 | 20.01 | 19.72 | 19.93 | 19.56 | 0.98% | 4,476 |
| Aug 21, 2026 | 19.67 | 19.82 | 19.67 | 19.74 | 19.37 | 0.56% | 2,589 |
| Aug 20, 2026 | 19.69 | 19.73 | 19.53 | 19.63 | 19.26 | -0.82% | 3,124 |
| Aug 19, 2026 | 19.70 | 19.94 | 19.65 | 19.79 | 19.42 | 0.86% | 7,531 |
| Aug 18, 2026 | 19.48 | 19.74 | 19.48 | 19.62 | 19.25 | 0.52% | 5,682 |
| Aug 17, 2026 | 19.97 | 19.97 | 19.47 | 19.52 | 19.15 | -3.54% | 19,642 |
| Aug 14, 2026 | 20.24 | 20.39 | 20.24 | 20.24 | 19.85 | -0.26% | 8,724 |