Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
46.45
+0.39 (0.85%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.10 | 46.77 | 45.97 | 46.45 | 46.45 | 0.85% | 8,059 |
| Sep 25, 2025 | 46.06 | 46.30 | 45.90 | 46.06 | 46.06 | -0.61% | 11,011 |
| Sep 24, 2025 | 46.40 | 46.56 | 46.06 | 46.34 | 46.34 | -0.10% | 7,983 |
| Sep 23, 2025 | 46.98 | 46.98 | 46.13 | 46.39 | 46.39 | -1.11% | 21,157 |
| Sep 22, 2025 | 47.17 | 47.17 | 46.67 | 46.91 | 46.91 | -1.46% | 14,337 |
| Sep 19, 2025 | 46.99 | 47.74 | 46.68 | 47.60 | 47.31 | 2.37% | 23,426 |
| Sep 18, 2025 | 46.98 | 47.03 | 46.50 | 46.50 | 46.22 | -0.37% | 18,152 |
| Sep 17, 2025 | 46.50 | 46.87 | 46.30 | 46.67 | 46.39 | 0.05% | 18,000 |
| Sep 16, 2025 | 47.29 | 47.29 | 46.59 | 46.65 | 46.37 | -1.52% | 20,827 |
| Sep 15, 2025 | 46.79 | 47.37 | 46.51 | 47.37 | 47.08 | -0.84% | 25,097 |
| Sep 12, 2025 | 47.48 | 48.07 | 47.11 | 47.77 | 46.53 | 2.26% | 48,278 |
| Sep 11, 2025 | 46.60 | 46.90 | 46.41 | 46.71 | 45.50 | 0.17% | 8,864 |
| Sep 10, 2025 | 46.51 | 46.90 | 46.17 | 46.64 | 45.43 | 0.31% | 7,709 |
| Sep 9, 2025 | 46.58 | 46.81 | 46.49 | 46.49 | 45.29 | 0.25% | 6,310 |
| Sep 8, 2025 | 46.25 | 46.74 | 46.23 | 46.37 | 45.17 | 0.18% | 11,684 |
| Sep 5, 2025 | 47.77 | 47.77 | 46.07 | 46.29 | 44.85 | -2.78% | 13,310 |
| Sep 4, 2025 | 47.09 | 47.74 | 47.09 | 47.61 | 46.14 | 0.36% | 18,324 |
| Sep 3, 2025 | 47.46 | 47.63 | 47.20 | 47.44 | 45.97 | -0.08% | 7,380 |
| Sep 2, 2025 | 47.06 | 47.48 | 46.46 | 47.48 | 46.01 | -0.53% | 14,371 |
| Aug 29, 2025 | 48.00 | 48.18 | 47.55 | 47.73 | 46.06 | -0.99% | 15,236 |
| Aug 28, 2025 | 47.95 | 48.38 | 47.80 | 48.21 | 46.52 | 0.66% | 16,712 |
| Aug 27, 2025 | 47.41 | 47.91 | 47.10 | 47.89 | 46.22 | 1.40% | 11,909 |
| Aug 26, 2025 | 47.63 | 47.71 | 46.96 | 47.23 | 45.58 | -0.80% | 15,641 |
| Aug 25, 2025 | 47.73 | 48.08 | 47.61 | 47.61 | 45.95 | -2.69% | 20,425 |
| Aug 22, 2025 | 48.50 | 49.23 | 48.50 | 48.92 | 46.27 | 0.72% | 32,983 |
| Aug 21, 2025 | 48.50 | 48.87 | 48.47 | 48.57 | 45.93 | -0.21% | 5,656 |
| Aug 20, 2025 | 49.19 | 49.19 | 48.60 | 48.68 | 46.03 | -1.12% | 5,844 |
| Aug 19, 2025 | 49.49 | 49.49 | 49.00 | 49.23 | 46.55 | -1.51% | 8,124 |
| Aug 18, 2025 | 50.64 | 50.64 | 49.51 | 49.99 | 47.27 | -1.68% | 7,818 |
| Aug 15, 2025 | 51.35 | 51.59 | 50.84 | 50.84 | 47.61 | -0.65% | 9,282 |
| Aug 14, 2025 | 51.22 | 51.22 | 50.95 | 51.17 | 47.93 | 0.50% | 3,100 |
| Aug 13, 2025 | 52.40 | 52.40 | 50.76 | 50.92 | 47.69 | -2.01% | 10,787 |
| Aug 12, 2025 | 51.48 | 52.19 | 51.35 | 51.96 | 48.66 | 1.93% | 6,147 |
| Aug 11, 2025 | 51.24 | 51.66 | 50.98 | 50.98 | 47.74 | -1.18% | 9,805 |
| Aug 8, 2025 | 51.82 | 51.88 | 51.37 | 51.58 | 47.76 | 0.26% | 10,376 |
| Aug 7, 2025 | 52.13 | 52.13 | 51.28 | 51.45 | 47.63 | -1.13% | 5,283 |
| Aug 6, 2025 | 52.30 | 52.39 | 52.04 | 52.04 | 48.18 | -0.64% | 4,462 |
| Aug 5, 2025 | 53.31 | 53.31 | 52.37 | 52.37 | 48.49 | -1.76% | 6,024 |
| Aug 4, 2025 | 52.31 | 53.62 | 52.31 | 53.31 | 49.36 | 1.84% | 5,046 |
| Aug 1, 2025 | 53.02 | 53.06 | 51.97 | 52.35 | 48.22 | -1.92% | 12,190 |
| Jul 31, 2025 | 55.97 | 55.97 | 53.25 | 53.38 | 49.16 | 4.87% | 17,397 |
| Jul 30, 2025 | 50.75 | 51.01 | 50.65 | 50.90 | 46.88 | 0.08% | 10,694 |
| Jul 29, 2025 | 51.40 | 51.41 | 50.78 | 50.86 | 46.84 | 0.07% | 3,585 |
| Jul 28, 2025 | 50.95 | 50.95 | 50.63 | 50.82 | 46.81 | -0.36% | 5,158 |
| Jul 25, 2025 | 50.98 | 51.49 | 50.74 | 51.01 | 46.98 | 0.54% | 5,667 |