Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
50.92
-1.04 (-2.00%)
Aug 13, 2025, 4:00 PM - Market closed
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 52.40 | 52.40 | 50.76 | 50.92 | 50.92 | -2.01% | 10,770 |
| Aug 12, 2025 | 51.48 | 52.19 | 51.35 | 51.96 | 51.96 | 1.93% | 6,147 |
| Aug 11, 2025 | 51.24 | 51.66 | 50.98 | 50.98 | 50.98 | -1.18% | 9,805 |
| Aug 8, 2025 | 51.82 | 51.88 | 51.37 | 51.58 | 51.00 | 0.26% | 10,376 |
| Aug 7, 2025 | 52.13 | 52.13 | 51.28 | 51.45 | 50.86 | -1.13% | 5,283 |
| Aug 6, 2025 | 52.30 | 52.39 | 52.04 | 52.04 | 51.45 | -0.64% | 4,462 |
| Aug 5, 2025 | 53.31 | 53.31 | 52.37 | 52.37 | 51.78 | -1.76% | 6,024 |
| Aug 4, 2025 | 52.31 | 53.62 | 52.31 | 53.31 | 52.70 | 1.84% | 5,046 |
| Aug 1, 2025 | 53.02 | 53.06 | 51.97 | 52.35 | 51.49 | -1.92% | 12,190 |
| Jul 31, 2025 | 55.97 | 55.97 | 53.25 | 53.38 | 52.50 | 4.87% | 17,397 |
| Jul 30, 2025 | 50.75 | 51.01 | 50.65 | 50.90 | 50.06 | 0.08% | 10,694 |
| Jul 29, 2025 | 51.40 | 51.41 | 50.78 | 50.86 | 50.02 | 0.07% | 3,585 |
| Jul 28, 2025 | 50.95 | 50.95 | 50.63 | 50.82 | 49.99 | -0.36% | 5,158 |
| Jul 25, 2025 | 50.98 | 51.49 | 50.74 | 51.01 | 50.17 | 0.54% | 5,667 |