Roundhill MSFT WeeklyPay ETF (MSFW)
31.84
+0.18
(+0.58%)
USD |
BATS |
Aug 24, 16:00
31.79
-0.05
(-0.15%)
Pre-Market: 20:00
MSFW Price : 31.84 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 33.50 | 33.80 | 33.47 | 33.55 | 12783.00 |
| Aug 06, 2026 | 32.49 | 33.52 | 32.49 | 33.52 | 17371.00 |
| Aug 05, 2026 | 33.24 | 33.24 | 32.39 | 32.56 | 20921.00 |
| Aug 04, 2026 | 31.85 | 33.35 | 31.85 | 32.83 | 13173.00 |
| Aug 03, 2026 | 31.51 | 32.78 | 31.51 | 32.50 | 44476.00 |
| Jul 31, 2026 | 29.65 | 30.93 | 29.65 | 30.76 | 26651.00 |
| Jul 30, 2026 | 29.30 | 30.28 | 28.59 | 29.73 | 80613.00 |
| Jul 29, 2026 | 25.06 | 25.95 | 25.02 | 25.17 | 23576.00 |
| Jul 28, 2026 | 25.46 | 25.79 | 25.23 | 25.34 | 9315.00 |
| Jul 27, 2026 | 25.02 | 25.39 | 25.02 | 25.03 | 4151.00 |
| Jul 24, 2026 | 25.00 | 25.14 | 24.63 | 24.64 | 7101.00 |
| Jul 23, 2026 | 25.14 | 25.26 | 24.48 | 24.61 | 22331.00 |
| Jul 22, 2026 | 25.75 | 25.75 | 25.16 | 25.33 | 11083.00 |
| Jul 21, 2026 | 26.09 | 26.23 | 25.88 | 25.88 | 8558.00 |
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