Roundhill MSFT WeeklyPay ETF (MSFW)
32.07
-0.49
(-1.50%)
USD |
BATS |
Sep 15, 12:04
MSFW Price : 32.07 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 31.81 | 32.87 | 31.81 | 32.56 | 9435.00 |
| Sep 11, 2026 | 32.13 | 32.13 | 31.84 | 32.01 | 5166.00 |
| Sep 10, 2026 | 31.34 | 31.73 | 31.34 | 31.73 | 3829.00 |
| Sep 09, 2026 | 31.82 | 31.82 | 31.55 | 31.65 | 3618.00 |
| Sep 08, 2026 | 31.89 | 31.89 | 31.63 | 31.80 | 4721.00 |
| Sep 04, 2026 | 33.45 | 33.45 | 32.51 | 32.56 | 7801.00 |
| Sep 03, 2026 | 33.28 | 33.73 | 33.25 | 33.39 | 10807.00 |
| Sep 02, 2026 | 32.61 | 32.61 | 32.15 | 32.31 | 7698.00 |
| Sep 01, 2026 | 32.38 | 33.01 | 32.38 | 32.66 | 2619.00 |
| Aug 31, 2026 | 33.50 | 33.50 | 33.17 | 33.19 | 7739.00 |
| Aug 28, 2026 | 33.19 | 34.09 | 33.19 | 33.86 | 11648.00 |
| Aug 27, 2026 | 32.26 | 33.17 | 32.10 | 33.17 | 10006.00 |
| Aug 26, 2026 | 31.90 | 32.52 | 31.90 | 32.52 | 2334.00 |
| Aug 25, 2026 | 31.75 | 32.10 | 31.55 | 32.10 | 6527.00 |
| Aug 24, 2026 | 31.52 | 31.99 | 31.49 | 31.84 | 9904.00 |
| Aug 21, 2026 | 31.35 | 31.75 | 31.35 | 31.65 | 7757.00 |
| Aug 20, 2026 | 31.54 | 31.63 | 31.41 | 31.41 | 3056.00 |
| Aug 19, 2026 | 31.26 | 31.90 | 31.26 | 31.67 | 5250.00 |
| Aug 18, 2026 | 31.41 | 31.58 | 31.33 | 31.46 | 12445.00 |
| Aug 17, 2026 | 32.08 | 32.21 | 31.19 | 31.36 | 20122.00 |
| Aug 14, 2026 | 32.81 | 33.14 | 32.80 | 32.80 | 7274.00 |
| Aug 13, 2026 | 33.25 | 33.25 | 32.68 | 32.92 | 6283.00 |
| Aug 12, 2026 | 32.85 | 32.85 | 32.56 | 32.64 | 8343.00 |
| Aug 11, 2026 | 33.36 | 33.51 | 33.24 | 33.51 | 12244.00 |
| Aug 10, 2026 | 33.66 | 34.19 | 33.53 | 33.64 | 14753.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median