Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Kurv Yield Premium Strategy Microsoft ETF (MSFY)

21.52
-0.22
(-1.00%)
At close: April 17 at 2:46:34 PM EDT
21.52
-0.14
(-0.66%)
After hours: April 17 at 4:06:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.7721.7721.5221.5221.52800
Apr 16, 202521.7321.7321.7321.7321.73700
Apr 15, 202522.5322.6222.3822.4722.471,900
Apr 14, 202522.6522.7222.3722.5622.563,400
Apr 11, 202521.9522.6321.9522.4822.484,900
Apr 10, 202522.0122.1921.7422.1722.173,800
Apr 9, 2025 0.25 Dividend
Apr 9, 202520.8922.6320.8922.6322.632,500
Apr 8, 202521.7321.8420.9620.9620.713,300
Apr 7, 202520.3621.2520.3621.1820.934,900
Apr 4, 202521.3221.8821.3021.3021.048,000
Apr 3, 202522.0122.2722.0122.0621.803,400
Apr 2, 202522.4622.5522.4522.5522.281,600
Apr 1, 202522.3622.6022.3622.6022.333,100
Mar 31, 202522.0222.1221.8222.1221.852,500
Mar 28, 202522.3122.3422.2522.3422.081,900
Mar 27, 202522.9023.0322.9023.0322.76700
Mar 26, 202523.2023.2522.8522.9822.712,800
Mar 25, 202523.2823.3323.2123.2923.011,300
Mar 24, 202523.1123.2023.1123.1822.911,800
Mar 21, 202522.5722.9822.5722.9822.717,500
Mar 20, 202522.7023.0622.6322.8322.564,200
Mar 19, 202522.7022.8622.6722.8422.573,600
Mar 18, 202522.5722.6722.5222.6122.341,600
Mar 17, 202522.9922.9922.7622.9422.674,000
Mar 14, 202522.3222.9222.3222.9222.642,600
Mar 13, 202522.5122.5122.3022.3122.044,500
Mar 12, 2025 0.25 Dividend
Mar 12, 202522.5522.6322.3122.5922.323,500
Mar 11, 202522.6622.8322.6622.7322.213,800
Mar 10, 202523.1223.1222.4822.6322.117,500
Mar 7, 202523.3023.3722.9323.3722.844,600
Mar 6, 202523.5523.7123.4523.5122.971,800
Mar 5, 202523.0923.7323.0923.7323.192,100
Mar 4, 202523.0123.3422.8023.1222.592,900
Mar 3, 202523.7023.7023.0923.0922.562,600
Feb 28, 202523.1723.5323.1723.5322.999,500
Feb 27, 202523.8623.8623.3323.3322.804,400
Feb 26, 202523.6023.9223.4823.6923.154,600
Feb 25, 202523.7523.7523.5423.6523.115,100
Feb 24, 202524.3124.3123.7223.9623.422,700
Feb 21, 202524.7424.7424.1924.1923.6410,000
Feb 20, 202524.6024.7824.5524.6324.0618,500
Feb 19, 202524.1824.5524.1224.5123.954,500
Feb 18, 202524.7524.7524.1024.2023.656,000
Feb 14, 202524.1724.1724.0524.1423.594,800
Feb 13, 202524.0624.3424.0624.2123.667,900
Feb 12, 2025 0.25 Dividend
Feb 12, 202524.1924.3024.0024.1723.624,500
Feb 11, 202524.6124.6124.4724.5823.776,300
Feb 10, 202524.7024.7824.5924.5923.7911,000
Feb 7, 202524.9524.9524.4324.4323.642,900
Feb 6, 202524.8624.9124.7024.8424.036,800
Feb 5, 202524.5324.6724.5324.6423.832,100
Feb 4, 202524.4924.5824.4324.5823.782,800
Feb 3, 202524.5324.6824.4424.5123.718,000
Jan 31, 202525.0325.0324.7324.7323.927,900
Jan 30, 202525.0525.0524.6524.7523.9427,300
Jan 29, 202526.2926.2926.0526.1025.242,900
Jan 28, 202526.1126.2625.6026.2625.416,600
Jan 27, 202525.6025.6925.3025.6924.856,900
Jan 24, 202526.1626.3526.0926.2025.346,100
Jan 23, 2025 0.3 Dividend
Jan 23, 202526.1326.3226.0526.3225.452,200
Jan 22, 202526.2826.5626.1926.5625.404,100
Jan 21, 202525.5325.8625.5225.7124.595,100
Jan 17, 202526.0226.0225.7025.7624.637,200
Jan 16, 202525.5325.6125.4725.4724.365,600
Jan 15, 202525.4225.5625.4225.5524.443,100
Jan 14, 202525.0325.0424.8224.8623.771,400
Jan 13, 202524.3124.9424.3124.9423.866,400
Jan 10, 202525.2425.3125.0525.2024.101,900
Jan 8, 202525.2825.4625.2825.4524.343,700
Jan 7, 202525.6125.7025.3825.6024.493,500
Jan 6, 202525.5825.8325.4525.5724.463,400
Jan 3, 202525.2025.3625.1825.3524.251,700
Jan 2, 202525.4525.4524.9325.1024.002,800
Dec 31, 202425.4525.4725.3425.3624.262,400
Dec 30, 202425.4225.5925.2525.4924.383,700
Dec 27, 202425.8125.8125.5325.7324.611,500
Dec 26, 202426.1626.1626.0326.0624.933,300
Dec 24, 2024 0.4 Dividend
Dec 24, 202426.0126.1026.0126.1024.962,400
Dec 23, 202426.2026.3226.2026.3224.792,900
Dec 20, 202426.1426.4726.0126.2924.762,600
Dec 19, 202426.4426.4526.3726.3724.841,900
Dec 18, 202426.8626.8626.3426.3924.858,000
Dec 17, 202426.8726.9926.8026.9825.414,200
Dec 16, 202426.8126.9126.8126.8625.29800
Dec 13, 202426.8326.8326.6926.7025.152,300
Dec 12, 202426.9326.9626.8026.8325.271,400
Dec 11, 202426.7026.7826.6926.7425.181,200
Dec 10, 202426.6826.7126.5426.5425.00800
Dec 9, 202426.7026.7226.4726.6025.052,000
Dec 6, 202426.5026.6226.4726.5625.021,700
Dec 5, 202426.4426.5126.4426.5124.97700
Dec 4, 202426.1726.3726.1526.3224.786,300
Dec 3, 202426.0826.1526.0726.0724.55900
Dec 2, 202426.0226.1125.9926.1024.583,100
Nov 29, 202425.5525.7625.2425.6724.181,600
Nov 27, 202425.8325.8325.6325.6324.141,400
Nov 26, 202425.7625.9125.7625.9124.401,400
Nov 25, 202425.2025.4125.2025.4123.932,100
Nov 22, 202425.1625.2825.1625.2823.81700
Nov 21, 202425.2025.2024.9425.0223.571,200
Nov 20, 2024 0.317 Dividend
Nov 20, 202425.0825.1125.0525.1123.641,500
Nov 19, 202425.2025.6725.1925.6423.852,200
Nov 18, 202424.9925.5524.9925.5523.76600
Nov 15, 202426.0426.0425.6525.7023.901,100
Nov 14, 202426.0726.1825.8226.1024.287,400
Nov 13, 202425.7626.0125.7626.0124.203,000
Nov 12, 202425.7825.9125.7825.9124.10600
Nov 11, 202425.8025.8025.5925.5923.807,100
Nov 8, 202425.9225.9725.8625.8924.081,200
Nov 7, 202426.0326.1025.9326.0524.235,900
Nov 6, 202425.6225.7225.6225.7223.923,500
Nov 5, 202425.3725.3725.2225.2223.461,400
Nov 4, 202424.9825.1224.9825.1223.364,300
Nov 1, 202425.2725.2725.1725.1723.42600
Oct 31, 202425.0725.1925.0025.0023.257,400
Oct 30, 202426.5526.5726.3326.3524.512,400
Oct 29, 202426.2626.2626.2626.2624.43300
Oct 28, 202426.1526.2125.9526.0024.193,000
Oct 25, 202426.2126.2126.0026.0324.212,100
Oct 24, 202425.9025.9025.8725.8824.07800
Oct 23, 2024 0.335 Dividend
Oct 23, 202426.0726.1925.8725.8724.063,900
Oct 22, 202425.9926.4525.9926.4124.263,800
Oct 21, 202426.2026.2025.5625.8623.751,900
Oct 18, 202425.8325.8825.8025.8423.732,000
Oct 17, 202425.8125.8125.7125.7423.642,100
Oct 16, 202425.5825.7125.5325.7123.611,000
Oct 15, 202425.7325.8425.7325.8123.701,000
Oct 14, 202425.9726.0325.8425.8923.783,200
Oct 11, 202425.5425.7325.5425.7023.602,500
Oct 10, 202425.6425.6425.5325.6423.551,200
Oct 9, 202425.6525.8525.6525.7223.622,000
Oct 8, 202425.5525.5825.4925.5823.502,200
Oct 7, 202425.7025.7125.3825.3823.316,400
Oct 4, 202425.7425.8325.7225.7223.621,400
Oct 3, 202425.7025.7125.6225.7123.611,000
Oct 2, 202425.7325.8625.7325.7623.652,300
Oct 1, 202425.9525.9525.8825.9223.80800
Sep 30, 202426.2626.4126.2626.4124.25500
Sep 27, 202426.3826.3826.2926.2924.14800
Sep 26, 202426.4926.4926.4026.4324.282,700
Sep 25, 2024 0.343 Dividend
Sep 25, 202426.4326.4526.4126.4524.292,300
Sep 24, 202426.7126.7426.6326.6624.174,100
Sep 23, 202426.9326.9326.8426.8424.331,800
Sep 20, 202426.9726.9726.8826.8824.37300
Sep 19, 202426.9726.9726.9226.9224.40500
Sep 18, 202426.7026.9326.6326.6324.144,400
Sep 17, 202426.8526.8526.7326.7324.231,300
Sep 16, 202426.5926.6426.5226.6124.121,300
Sep 13, 202426.5126.5826.5126.5524.071,800
Sep 12, 202426.4026.4026.3926.3923.92500
Sep 11, 202425.6826.2325.6526.2323.783,400
Sep 10, 202425.7825.8425.7125.8423.421,100
Sep 9, 202425.4925.4925.1825.3823.011,300
Sep 6, 202425.6825.6825.1525.1522.802,800
Sep 5, 202425.6125.7225.4025.5123.1312,500
Sep 4, 202425.4725.5925.4725.5923.207,200
Sep 3, 202426.1126.1125.5325.5523.163,400
Aug 30, 202425.8825.9925.8625.9923.56300
Aug 29, 202426.0226.1925.7125.7423.344,700
Aug 28, 202425.7425.7425.5225.6123.223,300
Aug 27, 202425.8125.8525.6425.7723.374,600
Aug 26, 202426.0226.0225.6925.7423.332,800
Aug 23, 202426.0226.0425.9325.9623.533,000
Aug 22, 202426.4226.4225.8725.8723.451,600
Aug 21, 2024 0.34 Dividend
Aug 21, 202426.4426.4426.2426.3423.882,300
Aug 20, 202426.6626.7126.6326.7123.901,300
Aug 19, 202426.2726.5526.2726.5523.761,200
Aug 16, 202426.3026.4326.3026.3823.613,100
Aug 15, 202426.4726.4826.3726.4823.705,300
Aug 14, 202426.2026.2826.2026.2623.506,100
Aug 13, 202426.0526.0526.0526.0523.31300
Aug 12, 202425.7425.7425.6025.6022.912,000
Aug 9, 202425.5325.6725.5325.6022.912,200
Aug 8, 202425.4025.4025.3425.3422.68600
Aug 7, 202425.4325.4325.0625.0722.441,000
Aug 6, 202425.1925.4625.1925.2022.551,500
Aug 5, 202424.2524.9224.2524.7922.181,500
Aug 2, 202425.7425.7425.4425.5622.881,900
Aug 1, 202426.4826.4825.9426.0323.301,200
Jul 31, 202426.2426.2425.8826.2123.463,000
Jul 30, 202426.5726.5726.1226.3923.622,400
Jul 29, 202426.6126.7626.5626.5723.781,900
Jul 26, 202426.1526.6626.0726.4923.714,700
Jul 25, 202426.5626.5626.1026.1023.361,200
Jul 24, 2024 0.301 Dividend
Jul 24, 202427.3527.4126.7426.7723.961,200
Jul 23, 202427.9827.9827.9827.9824.77500
Jul 22, 202427.9527.9527.7627.9024.703,500
Jul 19, 202427.7327.7327.5127.5124.361,100
Jul 18, 202427.6727.6727.6027.6724.50800
Jul 17, 202427.9727.9727.7027.9524.752,500
Jul 16, 202428.1428.2728.1128.2425.011,700
Jul 15, 202428.4328.4828.2928.3925.142,000
Jul 12, 202428.4928.5428.3428.3825.133,100
Jul 11, 202428.9128.9128.4528.4925.221,800
Jul 10, 202428.7428.9828.7428.9825.662,400
Jul 9, 202428.9328.9328.6928.6925.402,600
Jul 8, 202428.9728.9928.9428.9725.651,800
Jul 5, 202428.7729.0028.7729.0025.68900
Jul 3, 202428.7128.7128.7128.7125.42800
Jul 2, 202428.5128.6428.5128.6425.36500
Jul 1, 202428.3628.5228.3628.5225.254,100
Jun 28, 202428.4728.4928.4228.4225.17800
Jun 27, 202428.4328.4728.4128.4325.181,400
Jun 26, 2024 0.286 Dividend
Jun 26, 202428.3828.4628.3828.4225.174,000
Jun 25, 202428.7428.7428.7428.7425.19300
Jun 24, 202428.7328.7328.6928.7225.182,000
Jun 21, 202428.6928.7128.6828.6825.14500
Jun 20, 202428.6628.6628.5328.6425.101,800
Jun 18, 202428.6628.6628.6028.6025.073,900
Jun 17, 202428.5828.6828.5628.6825.142,900
Jun 14, 202428.3928.5328.3928.4924.981,900
Jun 13, 202428.4328.5028.4328.4724.96900
Jun 12, 202428.3828.4828.3828.4824.962,300
Jun 11, 202428.1128.2628.1128.2324.741,100
Jun 10, 202428.0428.1128.0428.0724.612,300
Jun 7, 202428.0128.0127.9527.9524.50300
Jun 6, 202427.8827.9427.8627.9424.492,600
Jun 5, 202427.6227.9027.6227.9024.46900
Jun 4, 202427.3327.5627.3327.5624.16500
Jun 3, 202427.6027.6027.3327.4224.032,200
May 31, 202426.9627.4826.9627.4824.081,400
May 30, 202427.7627.7627.4827.4824.081,300
May 29, 202428.0028.0127.9728.0124.553,700
May 28, 202428.0428.0727.9428.0424.583,500
May 24, 202427.9728.0927.9728.0424.581,300
May 23, 202428.0628.0627.9027.9224.471,400
May 22, 2024 0.277 Dividend
May 22, 202427.9928.0427.9927.9924.544,500
May 21, 202428.2628.2828.2228.2524.521,100
May 20, 202428.0128.1628.0128.1224.401,900
May 17, 202427.9027.9527.8527.9524.262,700
May 16, 202428.0628.0627.9827.9824.281,200
May 15, 202427.8828.0727.8828.0324.331,400
May 14, 202427.5727.7427.5627.7424.082,400
May 13, 202427.5427.6627.4727.6223.978,100
May 10, 202427.5227.6127.5227.6123.96600
May 9, 202427.3927.5227.3927.4523.83600
May 8, 202427.2927.4527.2927.3623.751,200
May 7, 202427.4927.4927.3027.3023.70400
May 6, 202427.1827.4627.1827.4523.832,000
May 3, 202426.8627.1326.8627.1323.551,100
May 2, 202426.6326.6326.6326.6323.11100
May 1, 202426.2626.8326.2626.4822.991,300
Apr 30, 202426.7926.7926.2626.2622.80700
Apr 29, 202426.9926.9926.9926.9923.43300
Apr 26, 202427.3527.6127.2927.2923.691,800
Apr 25, 202426.6126.7226.6126.7223.19300
Apr 24, 2024 0.272 Dividend
Apr 24, 202427.4227.4227.3827.3823.77400
Apr 23, 202427.6127.6627.5627.5623.693,200
Apr 22, 202427.1727.1727.1727.1723.35300
Apr 19, 202427.0827.1327.0527.0523.24400
Apr 18, 202427.3727.3727.3427.3423.50300

Related Tickers