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
Sep 25, 202526.8426.8626.7826.7825.36-0.59%1,330
Sep 24, 202526.8726.9426.8026.9425.510.41%4,522
Sep 23, 202526.9527.0226.8326.8325.41-0.74%3,726
Sep 22, 202527.2627.2627.0327.0325.60-0.43%9,641
Sep 19, 202526.9427.1526.8827.1525.711.54%1,837
Sep 18, 202526.7426.8426.7126.7325.32-0.07%1,942
Sep 17, 202526.6726.7526.6426.7525.340.17%1,313
Sep 16, 202526.9926.9926.7126.7125.29-0.78%3,983
Sep 15, 202526.5626.9226.5626.9225.490.74%4,962
Sep 12, 202526.7526.8026.7226.7225.300.86%2,485
Sep 11, 202526.3826.5526.3826.4925.090.39%3,466
Sep 10, 202526.4226.4426.3226.3924.99-0.63%4,739
Sep 9, 202526.6326.7126.5426.5524.910.13%24,754
Sep 8, 202526.4626.5826.4626.5224.880.67%5,287
Sep 5, 202526.5026.5026.3026.3424.71-2.44%1,074
Sep 4, 202526.8827.0726.8827.0025.330.22%2,434
Sep 3, 202526.8026.9526.8026.9425.270.30%2,183
Sep 2, 202526.5826.8726.5826.8625.20-0.24%17,784
Aug 29, 202526.9226.9226.9226.9225.26-0.69%285
Aug 28, 202526.9027.1126.9027.1125.430.85%4,080
Aug 27, 202526.8826.8826.8826.8825.220.86%497
Aug 26, 202526.7026.7626.5326.6525.00-0.54%1,557
Aug 25, 202526.9026.9126.8026.8025.14-0.42%1,498
Aug 22, 202526.7727.0526.7726.9125.240.53%2,979
Aug 21, 202526.6226.8726.6226.7725.11-0.10%613
Aug 20, 202526.9127.0426.7326.7925.13-0.83%6,474
Aug 19, 202527.2527.2526.9327.0125.34-1.39%8,597
Aug 18, 202527.6827.6827.3927.4025.70-0.70%2,940
Aug 15, 202527.7127.8627.5927.5925.88-0.44%2,580
Aug 14, 202527.5827.7727.5627.7125.990.50%3,525
Aug 13, 202528.0228.0227.5627.5725.86-2.31%6,324
Aug 12, 202528.0328.3228.0328.2226.241.37%12,816
Aug 11, 202527.8028.1327.8027.8425.88-0.10%3,719
Aug 8, 202527.9027.9627.8127.8725.910.37%7,787
Aug 7, 202527.8527.8527.6827.7625.81-0.68%1,770
Aug 6, 202528.0328.0327.9427.9525.99-0.32%1,926
Aug 5, 202528.3828.3828.0028.0426.07-0.75%1,744
Aug 4, 202528.0628.3028.0628.2626.271.47%2,713
Aug 1, 202528.0228.0227.7927.8525.89-0.95%4,664
Jul 31, 202528.4728.4728.0828.1126.143.24%5,214
Jul 30, 202527.2427.3827.1227.2325.320.19%2,887
Jul 29, 202527.1927.2727.1727.1825.270.21%1,676
Jul 28, 202527.1927.2027.1227.1225.22-0.40%2,852
Jul 25, 202527.1427.4427.1427.2325.320.47%2,694
Jul 24, 202527.0127.1827.0127.1025.201.06%1,953
Jul 23, 202526.7926.8226.7926.8224.94-0.21%1,189
Jul 22, 202526.9626.9826.8826.8824.99-0.61%1,282
Jul 21, 202527.0827.1427.0127.0425.140.01%3,919
Jul 18, 202526.9827.0426.9827.0425.140.09%648
Jul 17, 202526.7527.1526.7527.0125.120.64%3,210