Skip to main content
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
24.79
+0.07 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7624.8424.6224.7924.790.29%4,100
Dec 4, 202524.5624.7424.5324.7224.720.42%7,335
Dec 3, 202524.5624.8724.5324.6224.62-2.35%19,131
Dec 2, 202525.0825.2825.0325.2125.210.83%7,804
Dec 1, 202525.0325.1824.9525.0125.00-1.21%13,544
Nov 28, 202525.1225.3125.1225.3125.311.28%3,687
Nov 26, 202524.8725.0824.8124.9924.991.73%12,600
Nov 25, 202524.3324.6224.0224.5624.560.58%8,100
Nov 24, 202524.4824.5724.2424.4224.420.55%4,293
Nov 21, 202524.2924.5024.2124.2924.29-1.23%7,116
Nov 20, 202525.3725.3724.5024.5924.59-1.51%4,345
Nov 19, 202525.3025.3924.8324.9724.97-1.36%7,000
Nov 18, 202525.4425.5225.0725.3125.31-2.13%19,733
Nov 17, 202526.0326.0525.7925.8625.86-0.53%6,799
Nov 14, 202525.4926.0525.4926.0026.000.97%6,552
Nov 13, 202525.8326.1325.6725.7525.75-1.38%7,166
Nov 12, 202526.1726.1725.5726.1126.11-2.57%11,975
Nov 11, 202526.5726.8126.5326.8026.000.59%14,279
Nov 10, 202526.5026.6726.4026.6425.851.61%6,745
Nov 7, 202526.1126.2326.0926.2225.440.01%2,405
Nov 6, 202526.6226.6226.1626.2225.44-1.56%6,710
Nov 5, 202526.9226.9726.6326.6325.84-1.21%6,340
Nov 4, 202526.9026.9626.8326.9626.16-0.14%3,472
Nov 3, 202526.9927.0526.9327.0026.190.02%2,634
Oct 31, 202527.4527.4526.9327.0026.19-1.66%5,451
Oct 30, 202527.6527.6527.2527.4526.63-1.34%8,597
Oct 29, 202527.7527.8527.6927.8226.99-0.24%3,942
Oct 28, 202528.0128.1027.8927.8927.061.41%8,941
Oct 27, 202527.5527.5927.4727.5026.681.06%2,330
Oct 24, 202527.1527.2327.1527.2126.400.55%1,308
Oct 23, 202527.1527.1526.9327.0626.250.23%2,021
Oct 22, 202526.9027.1326.8927.0026.190.44%7,689
Oct 21, 202526.7726.8826.6926.8826.080.26%2,702
Oct 20, 202526.6426.8826.6426.8126.010.49%1,680
Oct 17, 202526.5026.7326.5026.6825.880.50%1,098
Oct 16, 202526.5826.7426.4626.5525.75-0.17%6,809
Oct 15, 202526.7626.7626.5126.5925.80-2.52%3,981
Oct 14, 202527.1027.3827.1027.2825.83-0.04%6,646
Oct 13, 202527.2627.3527.2527.2925.840.57%2,308
Oct 10, 202527.3427.4727.1427.1425.70-1.92%1,300
Oct 9, 202527.6127.6727.4927.6726.20-0.19%6,185
Oct 8, 202527.7927.7927.7227.7226.250.24%609
Oct 7, 202527.6727.7727.6227.6526.19-0.36%2,551
Oct 6, 202527.4127.8127.4127.7526.281.22%3,392
Oct 3, 202527.3527.5227.3127.4225.960.56%7,998
Oct 2, 202527.3327.3327.0727.2625.82-0.06%1,228
Oct 1, 202527.3027.3127.2827.2825.830.22%1,099
Sep 30, 202527.1927.2227.0927.2225.780.46%2,241
Sep 29, 202527.0627.1427.0427.1025.660.40%2,362
Sep 26, 202526.8527.0426.7926.9925.560.77%1,484