Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
40.37
+0.24 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.28 | 40.37 | 39.97 | 40.37 | 40.37 | 0.60% | 10,829 |
| Dec 4, 2025 | 40.30 | 40.30 | 39.83 | 40.13 | 40.13 | 0.65% | 10,102 |
| Dec 3, 2025 | 39.86 | 40.40 | 39.72 | 39.87 | 39.87 | -3.02% | 9,558 |
| Dec 2, 2025 | 40.95 | 41.37 | 40.95 | 41.11 | 41.11 | 0.77% | 5,763 |
| Dec 1, 2025 | 41.12 | 41.12 | 40.67 | 40.80 | 40.80 | -1.63% | 6,608 |
| Nov 28, 2025 | 41.30 | 41.58 | 41.30 | 41.47 | 41.35 | 1.13% | 7,630 |
| Nov 26, 2025 | 40.84 | 41.01 | 40.51 | 41.01 | 40.89 | 2.17% | 10,112 |
| Nov 25, 2025 | 39.65 | 40.14 | 38.90 | 40.14 | 40.02 | 1.41% | 6,905 |
| Nov 24, 2025 | 39.61 | 39.93 | 39.08 | 39.58 | 39.46 | -0.18% | 8,789 |
| Nov 21, 2025 | 40.53 | 40.53 | 39.57 | 39.65 | 39.23 | -1.64% | 229,673 |
| Nov 20, 2025 | 41.95 | 41.97 | 40.31 | 40.31 | 39.88 | -2.34% | 27,390 |
| Nov 19, 2025 | 42.03 | 42.06 | 41.01 | 41.28 | 40.84 | -1.79% | 6,875 |
| Nov 18, 2025 | 42.23 | 42.57 | 41.25 | 42.03 | 41.58 | -3.02% | 11,087 |
| Nov 17, 2025 | 42.91 | 43.79 | 42.91 | 43.34 | 42.88 | -1.05% | 8,743 |
| Nov 14, 2025 | 42.77 | 43.91 | 42.77 | 43.79 | 43.15 | 1.46% | 10,719 |
| Nov 13, 2025 | 43.96 | 43.97 | 43.16 | 43.16 | 42.53 | -1.84% | 5,290 |
| Nov 12, 2025 | 43.88 | 44.05 | 42.77 | 43.97 | 43.33 | 0.51% | 9,696 |
| Nov 11, 2025 | 43.39 | 43.81 | 43.24 | 43.75 | 43.11 | 0.60% | 7,399 |
| Nov 10, 2025 | 42.92 | 43.57 | 42.83 | 43.49 | 42.85 | 1.85% | 7,763 |
| Nov 7, 2025 | 42.76 | 42.89 | 42.43 | 42.70 | 41.83 | -0.34% | 11,502 |
| Nov 6, 2025 | 43.48 | 43.48 | 42.70 | 42.84 | 41.98 | -2.32% | 8,299 |
| Nov 5, 2025 | 44.57 | 44.57 | 43.75 | 43.86 | 42.97 | -2.10% | 8,890 |
| Nov 4, 2025 | 44.41 | 44.80 | 43.85 | 44.80 | 43.90 | -0.08% | 14,225 |
| Nov 3, 2025 | 45.04 | 45.50 | 44.56 | 44.84 | 43.93 | -1.10% | 13,857 |
| Oct 31, 2025 | 46.06 | 46.06 | 45.00 | 45.33 | 44.13 | -1.81% | 20,600 |
| Oct 30, 2025 | 46.99 | 47.12 | 45.65 | 46.17 | 44.95 | -3.32% | 29,306 |
| Oct 29, 2025 | 48.23 | 48.23 | 47.27 | 47.76 | 46.49 | -0.31% | 18,382 |
| Oct 28, 2025 | 48.65 | 48.92 | 47.86 | 47.91 | 46.64 | 2.76% | 16,682 |
| Oct 27, 2025 | 46.70 | 47.00 | 46.59 | 46.62 | 45.38 | 0.87% | 13,295 |
| Oct 24, 2025 | 46.12 | 46.30 | 45.98 | 46.22 | 44.72 | 0.76% | 10,063 |
| Oct 23, 2025 | 45.85 | 46.18 | 45.77 | 45.87 | 44.39 | -0.10% | 8,642 |
| Oct 22, 2025 | 45.95 | 46.41 | 45.77 | 45.92 | 44.43 | 0.65% | 24,834 |
| Oct 21, 2025 | 45.50 | 45.70 | 45.27 | 45.62 | 44.14 | 0.26% | 5,876 |
| Oct 20, 2025 | 45.13 | 45.76 | 45.13 | 45.50 | 44.03 | 0.09% | 7,536 |
| Oct 17, 2025 | 44.90 | 45.77 | 44.90 | 45.46 | 43.63 | 0.25% | 28,148 |
| Oct 16, 2025 | 45.33 | 45.66 | 45.18 | 45.35 | 43.52 | -0.22% | 5,626 |
| Oct 15, 2025 | 45.85 | 45.94 | 45.29 | 45.44 | 43.62 | -0.28% | 8,301 |
| Oct 14, 2025 | 44.87 | 45.57 | 44.85 | 45.57 | 43.74 | -1.01% | 5,438 |
| Oct 13, 2025 | 45.92 | 46.25 | 45.92 | 46.04 | 43.78 | 0.69% | 7,705 |
| Oct 10, 2025 | 46.79 | 47.00 | 45.72 | 45.72 | 43.48 | -2.61% | 12,441 |
| Oct 9, 2025 | 47.00 | 47.05 | 46.40 | 46.94 | 44.65 | -0.55% | 12,152 |
| Oct 8, 2025 | 47.43 | 47.43 | 47.01 | 47.20 | 44.89 | 0.09% | 9,062 |
| Oct 7, 2025 | 47.32 | 47.56 | 46.87 | 47.16 | 44.85 | -0.99% | 6,026 |
| Oct 6, 2025 | 46.41 | 47.85 | 46.41 | 47.63 | 45.30 | 2.01% | 34,588 |
| Oct 3, 2025 | 46.63 | 47.09 | 46.63 | 46.69 | 44.09 | 0.28% | 11,307 |
| Oct 2, 2025 | 46.98 | 46.98 | 46.13 | 46.56 | 43.97 | -1.14% | 13,588 |
| Oct 1, 2025 | 46.67 | 47.11 | 46.30 | 47.10 | 44.47 | 0.47% | 7,759 |
| Sep 30, 2025 | 46.05 | 46.88 | 46.05 | 46.88 | 44.26 | 0.84% | 7,187 |
| Sep 29, 2025 | 46.01 | 46.61 | 46.01 | 46.49 | 43.90 | 0.08% | 8,964 |
| Sep 26, 2025 | 46.10 | 46.77 | 45.97 | 46.45 | 43.48 | 0.85% | 8,123 |
| Sep 25, 2025 | 46.06 | 46.30 | 45.90 | 46.06 | 43.11 | -0.61% | 11,011 |
| Sep 24, 2025 | 46.40 | 46.56 | 46.06 | 46.34 | 43.38 | -0.10% | 7,983 |
| Sep 23, 2025 | 46.98 | 46.98 | 46.13 | 46.39 | 43.42 | -1.11% | 21,157 |
| Sep 22, 2025 | 47.17 | 47.17 | 46.67 | 46.91 | 43.91 | -1.46% | 14,337 |
| Sep 19, 2025 | 46.99 | 47.74 | 46.68 | 47.60 | 44.29 | 2.37% | 23,426 |
| Sep 18, 2025 | 46.98 | 47.03 | 46.50 | 46.50 | 43.27 | -0.37% | 18,152 |
| Sep 17, 2025 | 46.50 | 46.87 | 46.30 | 46.67 | 43.43 | 0.05% | 18,000 |
| Sep 16, 2025 | 47.29 | 47.29 | 46.59 | 46.65 | 43.41 | -1.52% | 20,827 |
| Sep 15, 2025 | 46.79 | 47.37 | 46.51 | 47.37 | 44.08 | -0.84% | 25,097 |
| Sep 12, 2025 | 47.48 | 48.07 | 47.11 | 47.77 | 43.55 | 2.26% | 48,278 |
| Sep 11, 2025 | 46.60 | 46.90 | 46.41 | 46.71 | 42.58 | 0.17% | 8,864 |
| Sep 10, 2025 | 46.51 | 46.90 | 46.17 | 46.64 | 42.52 | 0.31% | 7,709 |
| Sep 9, 2025 | 46.58 | 46.81 | 46.49 | 46.49 | 42.38 | 0.25% | 6,310 |
| Sep 8, 2025 | 46.25 | 46.74 | 46.23 | 46.37 | 42.27 | 0.18% | 11,684 |
| Sep 5, 2025 | 47.77 | 47.77 | 46.07 | 46.29 | 41.98 | -2.78% | 13,310 |
| Sep 4, 2025 | 47.09 | 47.74 | 47.09 | 47.61 | 43.18 | 0.36% | 18,324 |
| Sep 3, 2025 | 47.46 | 47.63 | 47.20 | 47.44 | 43.02 | -0.08% | 7,526 |
| Sep 2, 2025 | 47.06 | 47.48 | 46.46 | 47.48 | 43.06 | -0.53% | 14,371 |
| Aug 29, 2025 | 48.00 | 48.18 | 47.55 | 47.73 | 43.11 | -0.99% | 15,236 |
| Aug 28, 2025 | 47.95 | 48.38 | 47.80 | 48.21 | 43.54 | 0.66% | 16,712 |
| Aug 27, 2025 | 47.41 | 47.91 | 47.10 | 47.89 | 43.26 | 1.40% | 11,909 |
| Aug 26, 2025 | 47.63 | 47.71 | 46.96 | 47.23 | 42.66 | -0.80% | 15,641 |
| Aug 25, 2025 | 47.73 | 48.08 | 47.61 | 47.61 | 43.00 | -2.69% | 20,425 |
| Aug 22, 2025 | 48.50 | 49.23 | 48.50 | 48.92 | 43.30 | 0.72% | 32,983 |
| Aug 21, 2025 | 48.50 | 48.87 | 48.47 | 48.57 | 42.99 | -0.21% | 5,656 |
| Aug 20, 2025 | 49.19 | 49.19 | 48.60 | 48.68 | 43.09 | -1.12% | 5,844 |
| Aug 19, 2025 | 49.49 | 49.49 | 49.00 | 49.23 | 43.57 | -1.51% | 8,124 |
| Aug 18, 2025 | 50.64 | 50.64 | 49.51 | 49.99 | 44.24 | -1.68% | 7,818 |
| Aug 15, 2025 | 51.35 | 51.59 | 50.84 | 50.84 | 44.57 | -0.65% | 9,282 |
| Aug 14, 2025 | 51.22 | 51.22 | 50.95 | 51.17 | 44.86 | 0.50% | 3,100 |
| Aug 13, 2025 | 52.40 | 52.40 | 50.76 | 50.92 | 44.64 | -2.01% | 10,787 |
| Aug 12, 2025 | 51.48 | 52.19 | 51.35 | 51.96 | 45.55 | 1.93% | 6,147 |
| Aug 11, 2025 | 51.24 | 51.66 | 50.98 | 50.98 | 44.69 | -1.18% | 9,805 |
| Aug 8, 2025 | 51.82 | 51.88 | 51.37 | 51.58 | 44.71 | 0.26% | 10,376 |
| Aug 7, 2025 | 52.13 | 52.13 | 51.28 | 51.45 | 44.59 | -1.13% | 5,283 |
| Aug 6, 2025 | 52.30 | 52.39 | 52.04 | 52.04 | 45.10 | -0.64% | 4,462 |
| Aug 5, 2025 | 53.31 | 53.31 | 52.37 | 52.37 | 45.39 | -1.76% | 6,024 |
| Aug 4, 2025 | 52.31 | 53.62 | 52.31 | 53.31 | 46.20 | 1.84% | 5,046 |
| Aug 1, 2025 | 53.02 | 53.06 | 51.97 | 52.35 | 45.13 | -1.92% | 12,190 |
| Jul 31, 2025 | 55.97 | 55.97 | 53.25 | 53.38 | 46.02 | 4.87% | 17,397 |
| Jul 30, 2025 | 50.75 | 51.01 | 50.65 | 50.90 | 43.88 | 0.08% | 10,694 |
| Jul 29, 2025 | 51.40 | 51.41 | 50.78 | 50.86 | 43.84 | 0.07% | 3,585 |
| Jul 28, 2025 | 50.95 | 50.95 | 50.63 | 50.82 | 43.82 | -0.36% | 5,158 |
| Jul 25, 2025 | 50.98 | 51.49 | 50.74 | 51.01 | 43.98 | 0.54% | 5,667 |