Roundhill MSFT WeeklyPay ETF (MSFW)
BATS: MSFW · Real-Time Price · USD
30.80
+0.37 (1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
30.70
-0.10 (-0.32%)
After-hours: Apr 28, 2026, 5:09 PM EDT
MSFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.75 | 30.83 | 30.44 | 30.83 | 30.83 | 1.30% | 101 |
| Apr 27, 2026 | 30.15 | 30.57 | 30.00 | 30.44 | 30.43 | -0.60% | 12,027 |
| Apr 24, 2026 | 30.23 | 30.62 | 30.00 | 30.62 | 30.38 | 2.37% | 16,450 |
| Apr 23, 2026 | 29.90 | 30.51 | 29.59 | 29.91 | 29.67 | -4.71% | 11,879 |
| Apr 22, 2026 | 30.85 | 31.39 | 30.72 | 31.39 | 31.14 | 2.55% | 8,071 |
| Apr 21, 2026 | 30.22 | 30.88 | 30.08 | 30.61 | 30.37 | 1.86% | 8,589 |
| Apr 20, 2026 | 30.31 | 30.45 | 29.98 | 30.05 | 29.81 | -2.06% | 8,981 |
| Apr 17, 2026 | 30.74 | 31.38 | 30.58 | 30.68 | 30.29 | 0.76% | 29,510 |
| Apr 16, 2026 | 30.36 | 30.46 | 29.83 | 30.45 | 30.06 | 2.51% | 24,489 |
| Apr 15, 2026 | 28.49 | 29.95 | 28.49 | 29.71 | 29.33 | 5.68% | 20,051 |
| Apr 14, 2026 | 27.80 | 28.28 | 27.80 | 28.11 | 27.75 | 3.80% | 13,277 |
| Apr 13, 2026 | 26.44 | 27.42 | 26.30 | 27.08 | 26.73 | 2.54% | 15,860 |
| Apr 10, 2026 | 26.77 | 26.85 | 26.40 | 26.41 | 25.86 | -0.86% | 9,100 |
| Apr 9, 2026 | 26.40 | 26.67 | 26.13 | 26.64 | 26.08 | -0.27% | 13,834 |
| Apr 8, 2026 | 27.65 | 27.65 | 26.53 | 26.71 | 26.15 | 0.56% | 14,395 |
| Apr 7, 2026 | 26.22 | 26.56 | 26.20 | 26.56 | 26.00 | -0.29% | 3,462 |
| Apr 6, 2026 | 26.70 | 26.70 | 26.45 | 26.64 | 26.08 | -0.44% | 6,847 |
| Apr 2, 2026 | 26.14 | 26.76 | 26.05 | 26.76 | 26.11 | 1.01% | 16,508 |
| Apr 1, 2026 | 26.89 | 26.89 | 26.41 | 26.49 | 25.85 | -0.08% | 15,419 |
| Mar 31, 2026 | 26.00 | 26.66 | 25.89 | 26.51 | 25.87 | 3.80% | 44,775 |
| Mar 30, 2026 | 25.77 | 26.09 | 25.39 | 25.54 | 24.93 | 0.31% | 11,647 |
| Mar 27, 2026 | 25.95 | 25.95 | 25.46 | 25.46 | 24.72 | -3.45% | 8,749 |
| Mar 26, 2026 | 26.69 | 26.91 | 26.28 | 26.37 | 25.61 | -1.60% | 31,081 |
| Mar 25, 2026 | 27.23 | 27.23 | 26.61 | 26.80 | 26.02 | -0.48% | 9,163 |
| Mar 24, 2026 | 27.71 | 27.71 | 26.87 | 26.93 | 26.15 | -3.06% | 10,763 |
| Mar 23, 2026 | 27.95 | 28.21 | 27.75 | 27.78 | 26.98 | -0.47% | 15,691 |
| Mar 20, 2026 | 28.19 | 28.19 | 27.78 | 27.91 | 26.97 | -1.97% | 449,404 |
| Mar 19, 2026 | 28.57 | 28.61 | 28.36 | 28.47 | 27.51 | -0.84% | 8,691 |
| Mar 18, 2026 | 29.03 | 29.09 | 28.70 | 28.71 | 27.74 | -2.31% | 7,141 |
| Mar 17, 2026 | 29.65 | 29.65 | 29.32 | 29.39 | 28.40 | -0.07% | 4,513 |
| Mar 16, 2026 | 29.37 | 29.46 | 29.05 | 29.41 | 28.41 | 0.48% | 6,968 |
| Mar 13, 2026 | 29.85 | 30.00 | 29.23 | 29.27 | 28.03 | -2.07% | 9,450 |
| Mar 12, 2026 | 30.12 | 30.26 | 29.89 | 29.89 | 28.62 | -0.83% | 9,127 |
| Mar 11, 2026 | 30.49 | 30.49 | 30.00 | 30.14 | 28.86 | -0.23% | 5,071 |
| Mar 10, 2026 | 30.10 | 30.40 | 30.00 | 30.21 | 28.93 | -1.08% | 7,610 |
| Mar 9, 2026 | 30.30 | 30.57 | 30.26 | 30.54 | 29.24 | -0.39% | 3,978 |
| Mar 6, 2026 | 30.80 | 31.08 | 30.66 | 30.66 | 29.20 | -0.90% | 13,401 |
| Mar 5, 2026 | 30.37 | 30.94 | 30.37 | 30.94 | 29.47 | 1.72% | 17,889 |
| Mar 4, 2026 | 30.40 | 30.70 | 30.21 | 30.42 | 28.97 | 0.47% | 6,476 |
| Mar 3, 2026 | 29.79 | 30.47 | 29.35 | 30.28 | 28.84 | 1.55% | 13,183 |
| Mar 2, 2026 | 29.22 | 30.02 | 29.22 | 29.81 | 28.40 | 1.27% | 13,620 |
| Feb 27, 2026 | 29.35 | 29.74 | 28.80 | 29.44 | 27.88 | -2.68% | 35,294 |
| Feb 26, 2026 | 30.47 | 30.60 | 30.08 | 30.25 | 28.65 | 0.14% | 8,590 |
| Feb 25, 2026 | 29.20 | 30.21 | 29.20 | 30.21 | 28.61 | 3.92% | 9,937 |
| Feb 24, 2026 | 28.63 | 29.15 | 28.45 | 29.07 | 27.53 | 1.43% | 10,936 |
| Feb 23, 2026 | 29.74 | 29.74 | 28.65 | 28.66 | 27.14 | -4.82% | 17,020 |
| Feb 20, 2026 | 29.87 | 30.27 | 29.87 | 30.11 | 28.34 | 0.20% | 35,464 |
| Feb 19, 2026 | 30.32 | 30.66 | 29.99 | 30.05 | 28.28 | -0.27% | 18,360 |
| Feb 18, 2026 | 30.02 | 30.45 | 30.02 | 30.13 | 28.36 | 0.80% | 29,243 |
| Feb 17, 2026 | 30.08 | 30.08 | 29.77 | 29.89 | 28.13 | -1.97% | 20,495 |
| Feb 13, 2026 | 30.65 | 30.75 | 30.32 | 30.49 | 28.63 | -0.10% | 20,982 |
| Feb 12, 2026 | 30.71 | 30.86 | 30.12 | 30.52 | 28.66 | -0.49% | 11,192 |
| Feb 11, 2026 | 31.05 | 31.05 | 30.57 | 30.67 | 28.80 | -3.00% | 14,267 |
| Feb 10, 2026 | 32.06 | 32.36 | 31.47 | 31.62 | 29.69 | -0.03% | 8,825 |
| Feb 9, 2026 | 30.51 | 31.69 | 30.51 | 31.63 | 29.70 | 3.50% | 12,149 |
| Feb 6, 2026 | 30.29 | 30.56 | 29.80 | 30.56 | 28.60 | 2.58% | 19,830 |
| Feb 5, 2026 | 31.25 | 31.25 | 29.69 | 29.79 | 27.88 | -6.00% | 29,114 |
| Feb 4, 2026 | 31.42 | 32.15 | 31.37 | 31.69 | 29.66 | 0.89% | 25,531 |
| Feb 3, 2026 | 32.29 | 32.29 | 31.28 | 31.41 | 29.40 | -3.47% | 19,673 |
| Feb 2, 2026 | 33.30 | 33.30 | 32.50 | 32.54 | 30.46 | -2.57% | 19,663 |
| Jan 30, 2026 | 34.23 | 34.23 | 33.09 | 33.40 | 31.05 | -0.74% | 27,345 |
| Jan 29, 2026 | 34.51 | 34.51 | 32.63 | 33.65 | 31.28 | -12.19% | 102,618 |
| Jan 28, 2026 | 38.32 | 38.32 | 38.00 | 38.32 | 35.63 | 0.16% | 18,547 |
| Jan 27, 2026 | 37.53 | 38.38 | 37.53 | 38.26 | 35.57 | 2.46% | 20,087 |
| Jan 26, 2026 | 36.90 | 37.60 | 36.53 | 37.34 | 34.72 | 1.06% | 17,246 |
| Jan 23, 2026 | 35.75 | 37.41 | 35.60 | 36.95 | 34.25 | 4.08% | 34,193 |
| Jan 22, 2026 | 35.00 | 35.65 | 35.00 | 35.50 | 32.90 | 1.65% | 7,494 |
| Jan 21, 2026 | 35.66 | 35.66 | 34.50 | 34.93 | 32.37 | -2.67% | 11,313 |
| Jan 20, 2026 | 35.74 | 35.97 | 35.69 | 35.88 | 33.26 | -2.31% | 5,175 |
| Jan 16, 2026 | 36.49 | 36.90 | 36.47 | 36.73 | 33.84 | 1.03% | 37,446 |
| Jan 15, 2026 | 36.70 | 36.78 | 36.26 | 36.36 | 33.50 | -0.50% | 6,941 |
| Jan 14, 2026 | 37.40 | 37.40 | 36.40 | 36.54 | 33.67 | -2.92% | 7,680 |
| Jan 13, 2026 | 38.28 | 38.28 | 37.28 | 37.64 | 34.68 | -1.65% | 15,562 |
| Jan 12, 2026 | 38.50 | 38.60 | 38.26 | 38.27 | 35.26 | -0.88% | 8,936 |
| Jan 9, 2026 | 38.22 | 38.66 | 38.05 | 38.61 | 35.45 | 0.26% | 8,432 |
| Jan 8, 2026 | 38.92 | 38.92 | 38.45 | 38.51 | 35.36 | -1.44% | 8,006 |
| Jan 7, 2026 | 39.03 | 39.59 | 39.02 | 39.07 | 35.88 | 1.22% | 4,700 |
| Jan 6, 2026 | 38.01 | 38.60 | 37.84 | 38.60 | 35.44 | 1.58% | 6,017 |
| Jan 5, 2026 | 37.88 | 38.31 | 37.71 | 38.00 | 34.89 | -0.65% | 10,991 |
| Jan 2, 2026 | 39.32 | 39.32 | 38.00 | 38.25 | 34.90 | -2.72% | 18,443 |
| Dec 31, 2025 | 39.71 | 39.73 | 39.31 | 39.32 | 35.88 | -0.96% | 8,946 |
| Dec 30, 2025 | 39.66 | 39.90 | 39.66 | 39.70 | 36.23 | 0.13% | 28,079 |
| Dec 29, 2025 | 39.62 | 39.72 | 39.45 | 39.65 | 36.18 | -0.83% | 8,794 |
| Dec 26, 2025 | 40.03 | 40.03 | 39.89 | 39.98 | 36.23 | -0.15% | 6,186 |
| Dec 24, 2025 | 39.98 | 40.22 | 39.98 | 40.04 | 36.28 | 0.28% | 2,054 |
| Dec 23, 2025 | 39.83 | 40.07 | 39.83 | 39.93 | 36.18 | 0.43% | 6,721 |
| Dec 22, 2025 | 39.86 | 39.93 | 39.63 | 39.76 | 36.03 | -0.77% | 6,366 |
| Dec 19, 2025 | 40.22 | 40.23 | 39.83 | 40.07 | 36.10 | 0.26% | 58,872 |
| Dec 18, 2025 | 39.50 | 40.29 | 39.50 | 39.97 | 36.01 | 2.03% | 8,106 |
| Dec 17, 2025 | 39.16 | 39.51 | 39.12 | 39.17 | 35.29 | 0.08% | 11,058 |
| Dec 16, 2025 | 38.87 | 39.32 | 38.76 | 39.14 | 35.26 | 0.23% | 11,811 |
| Dec 15, 2025 | 39.31 | 39.42 | 38.88 | 39.05 | 35.18 | -1.36% | 6,435 |
| Dec 12, 2025 | 39.75 | 39.90 | 39.50 | 39.59 | 35.47 | -1.27% | 9,833 |
| Dec 11, 2025 | 39.58 | 40.35 | 39.58 | 40.10 | 35.93 | 1.29% | 6,394 |
| Dec 10, 2025 | 40.00 | 40.00 | 39.43 | 39.59 | 35.47 | -3.58% | 21,247 |
| Dec 9, 2025 | 40.83 | 41.06 | 40.83 | 41.06 | 36.79 | 0.51% | 4,310 |
| Dec 8, 2025 | 40.51 | 41.01 | 40.51 | 40.85 | 36.60 | 1.19% | 7,217 |
| Dec 5, 2025 | 40.28 | 40.37 | 39.97 | 40.37 | 35.92 | 0.60% | 10,829 |
| Dec 4, 2025 | 40.30 | 40.30 | 39.83 | 40.13 | 35.71 | 0.65% | 10,102 |
| Dec 3, 2025 | 39.86 | 40.40 | 39.72 | 39.87 | 35.47 | -3.02% | 9,558 |