Skip to main content
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
19.32
+0.21 (1.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1319.3619.1319.3219.321.08%8,905
Mar 4, 202618.9619.3318.9119.1119.110.53%17,466
Mar 3, 202618.5519.1018.5219.0119.011.39%7,020
Mar 2, 202618.4318.8318.4318.7518.752.01%13,596
Feb 27, 202618.4718.5818.3618.3818.38-2.87%41,293
Feb 26, 202618.9519.0418.7918.9218.920.13%6,146
Feb 25, 202618.4718.9018.4618.9018.903.50%13,552
Feb 24, 202617.8818.2617.8818.2618.261.67%9,035
Feb 23, 202618.5518.5517.9017.9617.96-3.85%34,349
Feb 20, 202618.6018.8318.6018.6818.68-0.53%8,105
Feb 19, 202618.7118.9218.6618.7818.780.43%11,355
Feb 18, 202618.8018.8918.6718.7018.700.51%13,583
Feb 17, 202618.6918.7818.5418.6118.61-1.27%10,110
Feb 13, 202618.9119.0218.6918.8518.84-0.14%9,809
Feb 12, 202619.0019.1318.7418.8718.87-0.78%13,117
Feb 11, 202619.5119.5118.8319.0219.02-5.61%21,222
Feb 10, 202620.3020.5720.1320.1519.50-0.15%75,579
Feb 9, 202619.7520.2119.7420.1819.533.28%11,747
Feb 6, 202619.3219.5419.0319.5418.912.06%17,205
Feb 5, 202619.6519.7219.1219.1518.53-5.29%18,615
Feb 4, 202619.9220.3419.9220.2119.561.22%6,830
Feb 3, 202620.6020.6019.8919.9719.33-3.39%14,152
Feb 2, 202620.9221.0220.6720.6720.00-1.43%12,026
Jan 30, 202621.5421.5420.9320.9720.29-0.76%18,501
Jan 29, 202621.7222.9520.6921.1320.45-11.81%49,322
Jan 28, 202623.7623.9623.6223.9623.190.84%10,040
Jan 27, 202623.5523.7923.4523.7622.992.28%5,066
Jan 26, 202622.9923.3922.9823.2322.481.07%14,564
Jan 23, 202622.3123.1522.3122.9822.243.92%7,807
Jan 22, 202621.9322.1221.8422.1221.401.82%3,078
Jan 21, 202622.0922.1821.7021.7221.02-2.51%22,643
Jan 20, 202622.2922.4322.0022.2821.56-1.68%8,960
Jan 16, 202622.4122.8022.4122.6621.931.03%6,752
Jan 15, 202622.7822.7822.4322.4321.71-0.58%8,833
Jan 14, 202623.0723.0722.5322.5621.83-4.04%12,348
Jan 13, 202623.7723.7723.2523.5122.51-1.47%25,331
Jan 12, 202623.7924.0223.7923.8622.84-0.58%18,284
Jan 9, 202623.7524.0123.6924.0022.980.67%12,552
Jan 8, 202624.0924.0923.8423.8422.83-1.26%5,575
Jan 7, 202624.0324.3823.9824.1523.120.69%12,351
Jan 6, 202623.7823.9823.5923.9822.961.10%28,713
Jan 5, 202623.6423.8223.5423.7222.710.21%10,843
Jan 2, 202624.2224.2223.5823.6722.66-2.39%11,034
Dec 31, 202524.3124.3524.2424.2523.22-0.70%8,474
Dec 30, 202524.4124.4624.3824.4223.380.34%9,727
Dec 29, 202524.3224.4024.2424.3423.30-0.13%7,623
Dec 26, 202524.4324.4324.3224.3723.33-0.16%6,423
Dec 24, 202524.3924.4524.3724.4123.370.18%4,518
Dec 23, 202524.1624.3924.1624.3723.330.44%5,788
Dec 22, 202524.2324.3124.1524.2623.230.11%6,744
Dec 19, 202524.2824.3224.1624.2323.20-0.12%23,860
Dec 18, 202524.0824.4124.0824.2623.231.77%3,954
Dec 17, 202523.7923.9823.7923.8422.82-0.10%4,078
Dec 16, 202523.5423.8723.5423.8622.850.59%5,637
Dec 15, 202523.9023.9723.6723.7222.71-0.67%7,409
Dec 12, 202524.0224.0223.7923.8822.86-1.28%21,870
Dec 11, 202523.8924.2723.8624.1923.161.27%17,623
Dec 10, 202524.2824.2823.8323.8922.87-4.88%18,365
Dec 9, 202525.0525.1425.0325.1123.330.36%31,618
Dec 8, 202524.9425.0524.9425.0223.240.92%3,048
Dec 5, 202524.7624.8424.6224.7923.030.29%4,100
Dec 4, 202524.5624.7424.5324.7222.960.42%7,335
Dec 3, 202524.5624.8724.5324.6222.87-2.35%19,131
Dec 2, 202525.0825.2825.0325.2123.420.83%7,804
Dec 1, 202525.0325.1824.9525.0123.23-1.21%13,544
Nov 28, 202525.1225.3125.1225.3123.511.28%3,687
Nov 26, 202524.8725.0824.8124.9923.211.73%12,600
Nov 25, 202524.3324.6224.0224.5622.820.58%8,100
Nov 24, 202524.4824.5724.2424.4222.680.55%4,293
Nov 21, 202524.2924.5024.2124.2922.56-1.23%7,116
Nov 20, 202525.3725.3724.5024.5922.84-1.51%4,345
Nov 19, 202525.3025.3924.8324.9723.19-1.36%7,000
Nov 18, 202525.4425.5225.0725.3123.51-2.13%19,733
Nov 17, 202526.0326.0525.7925.8624.02-0.53%6,799
Nov 14, 202525.4926.0525.4926.0024.150.97%6,552
Nov 13, 202525.8326.1325.6725.7523.92-1.38%7,166
Nov 12, 202526.1726.1725.5726.1124.25-2.57%11,975
Nov 11, 202526.5726.8126.5326.8024.150.59%14,279
Nov 10, 202526.5026.6726.4026.6424.011.61%6,745
Nov 7, 202526.1126.2326.0926.2223.630.01%2,405
Nov 6, 202526.6226.6226.1626.2223.63-1.56%6,710
Nov 5, 202526.9226.9726.6326.6324.00-1.21%6,340
Nov 4, 202526.9026.9626.8326.9624.29-0.14%3,472
Nov 3, 202526.9927.0526.9327.0024.330.02%2,634
Oct 31, 202527.4527.4526.9327.0024.33-1.66%5,451
Oct 30, 202527.6527.6527.2527.4524.74-1.34%8,597
Oct 29, 202527.7527.8527.6927.8225.07-0.24%3,942
Oct 28, 202528.0128.1027.8927.8925.131.41%8,941
Oct 27, 202527.5527.5927.4727.5024.781.06%2,330
Oct 24, 202527.1527.2327.1527.2124.520.55%1,308
Oct 23, 202527.1527.1526.9327.0624.380.23%2,021
Oct 22, 202526.9027.1326.8927.0024.330.44%7,689
Oct 21, 202526.7726.8826.6926.8824.220.26%2,702
Oct 20, 202526.6426.8826.6426.8124.160.49%1,680
Oct 17, 202526.5026.7326.5026.6824.040.50%1,098
Oct 16, 202526.5826.7426.4626.5523.92-0.17%6,809
Oct 15, 202526.7626.7626.5126.5923.96-2.52%3,981
Oct 14, 202527.1027.3827.1027.2823.99-0.04%6,646
Oct 13, 202527.2627.3527.2527.2924.010.57%2,308
Oct 10, 202527.3427.4727.1427.1423.87-1.92%1,300