Skip to main content
Kurv Yield Premium Strategy Microsoft (MSFT) ETF (MSFY)
BATS: MSFY · Real-Time Price · USD
19.60
+0.21 (1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MSFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3719.6019.2319.6019.601.08%17,707
Apr 27, 202619.2019.4419.0519.3919.390.05%10,105
Apr 24, 202619.1119.3818.9919.3819.382.38%10,110
Apr 23, 202619.0419.3018.8018.9318.93-4.37%13,226
Apr 22, 202619.5219.8219.5219.8019.802.25%11,317
Apr 21, 202619.0719.4819.0719.3619.361.52%10,041
Apr 20, 202619.1819.1818.9519.0719.07-1.01%15,810
Apr 17, 202619.3219.6519.1919.2719.270.55%22,761
Apr 16, 202619.1519.1918.7919.1619.162.02%17,428
Apr 15, 202618.1918.9018.1818.7818.783.81%17,810
Apr 14, 202617.9218.1917.8218.0917.892.45%41,429
Apr 13, 202617.0617.6617.0317.6617.463.75%12,568
Apr 10, 202617.2417.2416.9417.0216.83-0.70%17,246
Apr 9, 202617.1617.1616.8017.1416.95-0.29%26,051
Apr 8, 202617.6917.6917.0317.1917.000.87%17,335
Apr 7, 202617.0417.0816.8317.0416.85-0.46%25,177
Apr 6, 202617.2117.2117.0317.1216.930.24%52,619
Apr 2, 202616.7117.0816.7117.0816.891.02%10,534
Apr 1, 202617.2717.2716.9016.9116.72-0.38%16,330
Mar 31, 202616.8017.0316.6016.9716.783.28%8,458
Mar 30, 202616.4516.7116.3616.4316.250.43%8,910
Mar 27, 202616.7016.7016.3116.3616.18-2.68%14,483
Mar 26, 202617.0917.1416.8016.8116.62-1.24%20,243
Mar 25, 202617.2817.3516.9817.0216.83-0.42%14,977
Mar 24, 202617.5017.5017.0617.0916.90-3.43%10,269
Mar 23, 202617.6917.8517.5717.7017.500.97%8,306
Mar 20, 202617.9517.9517.5117.5317.34-2.18%10,775
Mar 19, 202617.9918.0917.8817.9217.72-1.16%7,169
Mar 18, 202618.3918.3918.0918.1317.93-2.26%5,032
Mar 17, 202618.5218.5718.4318.5518.34-0.16%10,487
Mar 16, 202618.3418.5818.3318.5818.371.20%6,190
Mar 13, 202618.6318.6418.3118.3618.16-1.67%4,545
Mar 12, 202618.8018.8518.6718.6718.47-0.68%4,857
Mar 11, 202619.0219.0218.6818.8018.59-1.73%10,135
Mar 10, 202619.1819.2218.9519.1318.72-1.05%49,864
Mar 9, 202618.9119.3518.9119.3318.920.69%18,838
Mar 6, 202619.4519.4519.2019.2018.79-0.60%5,416
Mar 5, 202619.1319.3619.1319.3218.901.08%8,905
Mar 4, 202618.9619.3318.9119.1118.700.53%17,466
Mar 3, 202618.5519.1018.5219.0118.601.39%7,020
Mar 2, 202618.4318.8318.4318.7518.352.01%13,596
Feb 27, 202618.4718.5818.3618.3817.99-2.87%41,293
Feb 26, 202618.9519.0418.7918.9218.520.13%6,146
Feb 25, 202618.4718.9018.4618.9018.503.50%13,552
Feb 24, 202617.8818.2617.8818.2617.871.67%9,035
Feb 23, 202618.5518.5517.9017.9617.58-3.85%34,349
Feb 20, 202618.6018.8318.6018.6818.28-0.53%8,105
Feb 19, 202618.7118.9218.6618.7818.380.43%11,355
Feb 18, 202618.8018.8918.6718.7018.300.51%13,583
Feb 17, 202618.6918.7818.5418.6118.21-1.27%10,110
Feb 13, 202618.9119.0218.6918.8518.44-0.14%9,809
Feb 12, 202619.0019.1318.7418.8718.47-0.78%13,117
Feb 11, 202619.5119.5118.8319.0218.61-5.61%21,222
Feb 10, 202620.3020.5720.1320.1519.08-0.15%75,579
Feb 9, 202619.7520.2119.7420.1819.113.28%11,747
Feb 6, 202619.3219.5419.0319.5418.512.06%17,205
Feb 5, 202619.6519.7219.1219.1518.13-5.29%18,615
Feb 4, 202619.9220.3419.9220.2119.141.22%6,830
Feb 3, 202620.6020.6019.8919.9718.91-3.39%14,152
Feb 2, 202620.9221.0220.6720.6719.58-1.43%12,026
Jan 30, 202621.5421.5420.9320.9719.86-0.76%18,501
Jan 29, 202621.7222.9520.6921.1320.01-11.81%49,322
Jan 28, 202623.7623.9623.6223.9622.690.84%10,040
Jan 27, 202623.5523.7923.4523.7622.502.28%5,066
Jan 26, 202622.9923.3922.9823.2322.001.07%14,564
Jan 23, 202622.3123.1522.3122.9821.773.92%7,807
Jan 22, 202621.9322.1221.8422.1220.951.82%3,078
Jan 21, 202622.0922.1821.7021.7220.57-2.51%22,643
Jan 20, 202622.2922.4322.0022.2821.10-1.68%8,960
Jan 16, 202622.4122.8022.4122.6621.461.03%6,752
Jan 15, 202622.7822.7822.4322.4321.24-0.58%8,833
Jan 14, 202623.0723.0722.5322.5621.37-4.04%12,348
Jan 13, 202623.7723.7723.2523.5122.03-1.47%25,331
Jan 12, 202623.7924.0223.7923.8622.36-0.58%18,284
Jan 9, 202623.7524.0123.6924.0022.490.67%12,552
Jan 8, 202624.0924.0923.8423.8422.34-1.26%5,575
Jan 7, 202624.0324.3823.9824.1522.620.69%12,351
Jan 6, 202623.7823.9823.5923.9822.471.10%28,713
Jan 5, 202623.6423.8223.5423.7222.220.21%10,843
Jan 2, 202624.2224.2223.5823.6722.18-2.39%11,034
Dec 31, 202524.3124.3524.2424.2522.72-0.70%8,474
Dec 30, 202524.4124.4624.3824.4222.880.34%9,727
Dec 29, 202524.3224.4024.2424.3422.80-0.13%7,623
Dec 26, 202524.4324.4324.3224.3722.83-0.16%6,423
Dec 24, 202524.3924.4524.3724.4122.870.18%4,518
Dec 23, 202524.1624.3924.1624.3722.830.44%5,788
Dec 22, 202524.2324.3124.1524.2622.730.11%6,744
Dec 19, 202524.2824.3224.1624.2322.70-0.12%23,860
Dec 18, 202524.0824.4124.0824.2622.731.77%3,954
Dec 17, 202523.7923.9823.7923.8422.34-0.10%4,078
Dec 16, 202523.5423.8723.5423.8622.360.59%5,637
Dec 15, 202523.9023.9723.6723.7222.22-0.67%7,409
Dec 12, 202524.0224.0223.7923.8822.37-1.28%21,870
Dec 11, 202523.8924.2723.8624.1922.671.27%17,623
Dec 10, 202524.2824.2823.8323.8922.38-4.88%18,365
Dec 9, 202525.0525.1425.0325.1122.830.36%31,618
Dec 8, 202524.9425.0524.9425.0222.750.92%3,048
Dec 5, 202524.7624.8424.6224.7922.540.29%4,100
Dec 4, 202524.5624.7424.5324.7222.470.42%7,335
Dec 3, 202524.5624.8724.5324.6222.38-2.35%19,131