MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSFY — Kurv Yield Premium Strategy Microsoft (MSFT) ETF
Cboe BZXKurv Yield Premium Strategy Microsoft (MSFT) ETF
$21.35
+0.36(+1.72%)
- O
- 21.22
- H
- 21.50
- L
- 21.22
- V
- 5.92K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.35
Period Return-2.64%
Period High$28.47
Period Low$15.38
Avg Daily Volume9.7K
Total Trading Days365
MSFY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.22 | $21.50 | $21.22 | $21.35 | +$0.36 | +1.72% | 5,922 | $21.43 | $21.22 $21.50 |
| Oct 2, 2026 | $21.04 | $21.04 | $20.84 | $20.99 | +$0.24 | +1.15% | 2,960 | $20.96 | $20.84 $21.04 |
| Oct 1, 2026 | $21.19 | $21.19 | $20.75 | $20.75 | $-0.06 | -0.29% | 11,904 | $20.95 | $20.75 $21.19 |
| Sep 30, 2026 | $20.70 | $21.08 | $20.70 | $20.81 | +$0.20 | +0.95% | 7,524 | $20.91 | $20.70 $21.08 |
| Sep 29, 2026 | $20.44 | $20.79 | $20.44 | $20.61 | $-0.03 | -0.15% | 2,484 | $20.59 | $20.44 $20.79 |
| Sep 28, 2026 | $20.49 | $20.66 | $20.40 | $20.65 | $-0.32 | -1.55% | 2,002 | $20.60 | $20.40 $20.66 |
| Sep 25, 2026 | $20.40 | $21.04 | $20.40 | $20.97 | +$0.85 | +4.24% | 9,363 | $20.87 | $20.40 $21.04 |
| Sep 24, 2026 | $19.93 | $20.12 | $19.91 | $20.12 | $-0.14 | -0.68% | 6,532 | $19.96 | $19.91 $20.12 |
| Sep 23, 2026 | $20.50 | $20.55 | $20.18 | $20.25 | +$0.11 | +0.56% | 5,481 | $20.36 | $20.18 $20.55 |
| Sep 22, 2026 | $20.41 | $20.41 | $19.93 | $20.14 | $-0.14 | -0.69% | 5,829 | $20.12 | $19.93 $20.41 |
| Sep 21, 2026 | $20.09 | $20.28 | $19.86 | $20.28 | +$0.34 | +1.72% | 6,740 | $19.97 | $19.86 $20.28 |
| Sep 18, 2026 | $20.00 | $20.00 | $19.84 | $19.94 | $-0.22 | -1.07% | 3,267 | $19.94 | $19.84 $20.00 |
| Sep 17, 2026 | $20.10 | $20.16 | $19.98 | $20.16 | +$0.38 | +1.93% | 3,790 | $20.05 | $19.98 $20.16 |
| Sep 16, 2026 | $20.06 | $20.06 | $19.68 | $19.77 | $-0.32 | -1.59% | 3,349 | $19.88 | $19.68 $20.06 |
| Sep 15, 2026 | $20.26 | $20.44 | $20.09 | $20.09 | $-0.42 | -2.03% | 3,651 | $20.19 | $20.09 $20.44 |
| Sep 14, 2026 | $20.30 | $20.72 | $20.20 | $20.51 | +$0.41 | +2.05% | 11,987 | $20.51 | $20.20 $20.72 |
| Sep 11, 2026 | $19.99 | $20.18 | $19.97 | $20.10 | +$0.17 | +0.87% | 10,630 | $20.06 | $19.97 $20.18 |
| Sep 10, 2026 | $19.65 | $19.94 | $19.65 | $19.93 | $-0.03 | -0.17% | 10,981 | $19.81 | $19.65 $19.94 |
| Sep 9, 2026 | $19.85 | $19.96 | $19.84 | $19.96 | $-0.21 | -1.02% | 3,275 | $19.89 | $19.84 $19.96 |
| Sep 8, 2026 | $20.20 | $20.23 | $20.05 | $20.17 | $-0.30 | -1.46% | 7,017 | $20.16 | $20.05 $20.23 |
| Sep 4, 2026 | $21.01 | $21.01 | $20.45 | $20.46 | $-0.48 | -2.31% | 12,336 | $20.61 | $20.45 $21.01 |
| Sep 3, 2026 | $20.36 | $21.15 | $20.36 | $20.95 | +$0.63 | +3.10% | 5,268 | $20.98 | $20.36 $21.15 |
| Sep 2, 2026 | $20.50 | $20.50 | $20.22 | $20.32 | $-0.19 | -0.92% | 5,790 | $20.30 | $20.22 $20.50 |
| Sep 1, 2026 | $20.31 | $20.66 | $20.31 | $20.51 | $-0.29 | -1.40% | 5,581 | $20.50 | $20.31 $20.66 |
| Aug 31, 2026 | $20.80 | $20.98 | $20.80 | $20.80 | $-0.28 | -1.33% | 4,852 | $20.88 | $20.80 $20.98 |
| Aug 28, 2026 | $20.81 | $21.21 | $20.81 | $21.08 | +$0.39 | +1.88% | 10,473 | $21.11 | $20.81 $21.21 |
| Aug 27, 2026 | $20.22 | $20.73 | $20.22 | $20.69 | +$0.35 | +1.71% | 6,709 | $20.59 | $20.22 $20.73 |
| Aug 26, 2026 | $20.27 | $20.34 | $20.16 | $20.34 | +$0.25 | +1.22% | 3,581 | $20.24 | $20.16 $20.34 |
| Aug 25, 2026 | $19.72 | $20.12 | $19.72 | $20.10 | +$0.17 | +0.83% | 6,644 | $20.01 | $19.72 $20.12 |
| Aug 24, 2026 | $19.72 | $20.01 | $19.72 | $19.93 | +$0.19 | +0.98% | 4,477 | $19.88 | $19.72 $20.01 |