Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
27.72
+0.15 (0.54%)
Aug 14, 2025, 10:15 AM - Market open
MSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.02 | 28.02 | 27.56 | 27.57 | 27.57 | -2.31% | 6,324 |
| Aug 12, 2025 | 28.03 | 28.32 | 28.03 | 28.22 | 27.97 | 1.37% | 12,816 |
| Aug 11, 2025 | 27.80 | 28.13 | 27.80 | 27.84 | 27.59 | -0.10% | 3,719 |
| Aug 8, 2025 | 27.90 | 27.96 | 27.81 | 27.87 | 27.62 | 0.37% | 7,787 |
| Aug 7, 2025 | 27.85 | 27.85 | 27.68 | 27.76 | 27.51 | -0.68% | 1,770 |
| Aug 6, 2025 | 28.03 | 28.03 | 27.94 | 27.95 | 27.70 | -0.32% | 1,926 |
| Aug 5, 2025 | 28.38 | 28.38 | 28.00 | 28.04 | 27.79 | -0.75% | 1,744 |
| Aug 4, 2025 | 28.06 | 28.30 | 28.06 | 28.26 | 28.00 | 1.47% | 2,713 |
| Aug 1, 2025 | 28.02 | 28.02 | 27.79 | 27.85 | 27.60 | -0.95% | 4,664 |
| Jul 31, 2025 | 28.47 | 28.47 | 28.08 | 28.11 | 27.86 | 3.24% | 5,214 |
| Jul 30, 2025 | 27.24 | 27.38 | 27.12 | 27.23 | 26.99 | 0.19% | 2,887 |
| Jul 29, 2025 | 27.19 | 27.27 | 27.17 | 27.18 | 26.94 | 0.21% | 1,676 |
| Jul 28, 2025 | 27.19 | 27.20 | 27.12 | 27.12 | 26.88 | -0.40% | 2,852 |
| Jul 25, 2025 | 27.14 | 27.44 | 27.14 | 27.23 | 26.99 | 0.47% | 2,694 |
| Jul 24, 2025 | 27.01 | 27.18 | 27.01 | 27.10 | 26.86 | 1.06% | 1,953 |
| Jul 23, 2025 | 26.79 | 26.82 | 26.79 | 26.82 | 26.58 | -0.21% | 1,189 |
| Jul 22, 2025 | 26.96 | 26.98 | 26.88 | 26.88 | 26.63 | -0.61% | 1,282 |
| Jul 21, 2025 | 27.08 | 27.14 | 27.01 | 27.04 | 26.80 | 0.01% | 3,919 |
| Jul 18, 2025 | 26.98 | 27.04 | 26.98 | 27.04 | 26.79 | 0.09% | 648 |
| Jul 17, 2025 | 26.75 | 27.15 | 26.75 | 27.01 | 26.77 | 0.64% | 3,210 |
| Jul 16, 2025 | 26.77 | 26.86 | 26.73 | 26.84 | 26.60 | -0.06% | 3,486 |
| Jul 15, 2025 | 26.81 | 26.94 | 26.81 | 26.86 | 26.62 | 0.49% | 3,155 |
| Jul 14, 2025 | 26.72 | 26.73 | 26.64 | 26.73 | 26.49 | 0.09% | 2,334 |
| Jul 11, 2025 | 26.66 | 26.82 | 26.66 | 26.70 | 26.46 | 0.68% | 3,473 |
| Jul 10, 2025 | 26.53 | 26.56 | 26.50 | 26.52 | 26.28 | -0.60% | 5,221 |
| Jul 9, 2025 | 26.41 | 26.74 | 26.41 | 26.68 | 26.44 | 0.32% | 13,122 |
| Jul 8, 2025 | 26.59 | 26.64 | 26.53 | 26.60 | 26.11 | -0.26% | 4,426 |
| Jul 7, 2025 | 26.56 | 26.71 | 26.56 | 26.67 | 26.18 | -0.21% | 5,420 |
| Jul 3, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.24 | 1.58% | 1,242 |
| Jul 2, 2025 | 26.12 | 26.38 | 26.12 | 26.31 | 25.83 | -0.43% | 5,684 |
| Jul 1, 2025 | 26.50 | 26.50 | 26.31 | 26.42 | 25.94 | -1.03% | 4,847 |
| Jun 30, 2025 | 26.69 | 26.70 | 26.57 | 26.70 | 26.21 | 0.31% | 1,768 |
| Jun 27, 2025 | 26.65 | 26.67 | 26.61 | 26.61 | 26.13 | -0.14% | 2,048 |
| Jun 26, 2025 | 26.60 | 26.65 | 26.55 | 26.65 | 26.17 | 0.62% | 1,330 |
| Jun 25, 2025 | 26.37 | 26.49 | 26.37 | 26.49 | 26.00 | 0.32% | 2,526 |
| Jun 24, 2025 | 26.41 | 26.41 | 26.37 | 26.40 | 25.92 | 0.65% | 1,299 |
| Jun 23, 2025 | 25.71 | 26.23 | 25.60 | 26.23 | 25.75 | 1.71% | 2,483 |
| Jun 20, 2025 | 25.98 | 25.99 | 25.77 | 25.79 | 25.32 | -0.53% | 1,434 |
| Jun 18, 2025 | 25.80 | 25.93 | 25.80 | 25.93 | 25.46 | 0.46% | 953 |
| Jun 17, 2025 | 25.70 | 25.81 | 25.70 | 25.81 | 25.34 | -0.10% | 729 |
| Jun 16, 2025 | 25.76 | 25.90 | 25.76 | 25.84 | 25.37 | 0.63% | 1,072 |
| Jun 13, 2025 | 25.78 | 25.78 | 25.67 | 25.67 | 25.21 | -0.60% | 1,400 |
| Jun 12, 2025 | 25.63 | 25.92 | 25.63 | 25.83 | 25.36 | 0.84% | 4,158 |
| Jun 11, 2025 | 25.50 | 25.73 | 25.50 | 25.61 | 25.15 | -0.56% | 1,649 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.60 | 25.76 | 25.05 | -0.30% | 21,426 |
| Jun 9, 2025 | 25.71 | 25.87 | 25.71 | 25.84 | 25.12 | 0.28% | 3,620 |
| Jun 6, 2025 | 25.74 | 25.81 | 25.74 | 25.76 | 25.05 | 0.67% | 1,295 |
| Jun 5, 2025 | 25.60 | 25.64 | 25.54 | 25.59 | 24.88 | 0.37% | 1,764 |
| Jun 4, 2025 | 25.52 | 25.52 | 25.45 | 25.50 | 24.79 | 0.32% | 2,562 |
| Jun 3, 2025 | 25.36 | 25.51 | 25.36 | 25.42 | 24.71 | 0.28% | 3,068 |