Roundhill MSFT WeeklyPay ETF MSFW
32.25 USD +0.17 (+0.53%)
Regular-session close
32.25 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
31.50 Day range 32.31
23.05 52-week range 43.79
- YTD
- -17.98%
- 1 year
- -25.28%
MSFW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.50 | 32.31 | 31.50 | 32.25 | +0.17 | +0.53% | 11,600 |
| Nov 12, 2026 | 32.37 | 32.61 | 32.08 | 32.08 | +0.06 | +0.19% | 9,900 |
| Nov 11, 2026 | 31.88 | 32.05 | 31.86 | 32.02 | -0.93 | -2.82% | 3,400 |
| Nov 10, 2026 | 33.69 | 33.69 | 32.47 | 32.95 | -0.90 | -2.66% | 9,600 |
| Nov 9, 2026 | 33.65 | 33.85 | 33.36 | 33.85 | +0.92 | +2.79% | 6,400 |
| Nov 6, 2026 | 32.34 | 33.33 | 32.34 | 32.93 | -0.37 | -1.11% | 19,800 |
| Nov 5, 2026 | 34.40 | 34.40 | 33.11 | 33.30 | -1.51 | -4.34% | 7,600 |
| Nov 4, 2026 | 33.95 | 34.97 | 33.95 | 34.81 | +2.68 | +8.34% | 13,200 |
| Nov 3, 2026 | 31.15 | 32.28 | 31.15 | 32.13 | +0.97 | +3.11% | 5,700 |
| Nov 2, 2026 | 32.57 | 32.57 | 31.15 | 31.16 | -1.35 | -4.15% | 5,800 |
| Oct 30, 2026 | 32.55 | 32.66 | 32.26 | 32.51 | -0.59 | -1.78% | 20,600 |
| Oct 29, 2026 | 34.00 | 34.00 | 32.37 | 33.10 | 0.00 | 0.00% | 7,700 |
| Oct 28, 2026 | 33.05 | 33.10 | 32.76 | 33.10 | -0.08 | -0.24% | 14,000 |
| Oct 27, 2026 | 33.42 | 33.42 | 33.04 | 33.18 | -0.10 | -0.30% | 2,900 |
| Oct 26, 2026 | 32.65 | 33.28 | 32.55 | 33.28 | +0.40 | +1.22% | 7,100 |
| Oct 23, 2026 | 32.21 | 32.93 | 32.21 | 32.88 | +0.36 | +1.11% | 9,500 |
| Oct 22, 2026 | 32.90 | 32.93 | 32.49 | 32.52 | -0.92 | -2.75% | 8,400 |
| Oct 21, 2026 | 33.20 | 33.44 | 33.17 | 33.44 | +0.04 | +0.12% | 8,200 |
| Oct 20, 2026 | 33.28 | 33.48 | 33.28 | 33.40 | -0.12 | -0.36% | 6,100 |
| Oct 19, 2026 | 33.40 | 33.60 | 33.33 | 33.52 | +0.06 | +0.18% | 7,300 |
| Oct 16, 2026 | 33.97 | 34.09 | 33.17 | 33.46 | -0.85 | -2.48% | 9,100 |
| Oct 15, 2026 | 33.66 | 34.31 | 33.66 | 34.31 | +0.53 | +1.57% | 5,500 |
| Oct 14, 2026 | 34.65 | 34.75 | 33.78 | 33.78 | -0.81 | -2.34% | 10,100 |
| Oct 13, 2026 | 34.86 | 35.03 | 34.59 | 34.59 | +0.01 | +0.03% | 1,900 |
| Oct 12, 2026 | 34.45 | 34.71 | 34.34 | 34.58 | +0.45 | +1.32% | 11,100 |
| Oct 9, 2026 | 33.47 | 34.29 | 33.47 | 34.13 | +0.88 | +2.65% | 5,000 |
| Oct 8, 2026 | 33.78 | 33.81 | 32.90 | 33.25 | -0.49 | -1.45% | 17,000 |
| Oct 7, 2026 | 33.62 | 33.85 | 33.49 | 33.74 | +0.01 | +0.03% | 2,800 |
| Oct 6, 2026 | 33.73 | 34.09 | 33.73 | 33.73 | +0.35 | +1.05% | 3,900 |
| Oct 5, 2026 | 33.64 | 33.88 | 33.34 | 33.38 | +0.35 | +1.06% | 10,800 |
| Oct 2, 2026 | 33.27 | 33.27 | 32.75 | 33.03 | +0.30 | +0.92% | 8,800 |
| Oct 1, 2026 | 33.13 | 33.23 | 32.73 | 32.73 | -0.05 | -0.15% | 7,400 |
| Sep 30, 2026 | 32.80 | 33.25 | 32.76 | 32.78 | +0.36 | +1.11% | 7,900 |
| Sep 29, 2026 | 32.58 | 32.58 | 32.04 | 32.42 | -0.08 | -0.25% | 4,400 |
| Sep 28, 2026 | 32.22 | 32.77 | 31.99 | 32.50 | -0.72 | -2.17% | 7,800 |
| Sep 25, 2026 | 31.79 | 33.30 | 31.77 | 33.22 | +1.41 | +4.43% | 8,900 |
| Sep 24, 2026 | 31.33 | 31.81 | 31.30 | 31.81 | -0.14 | -0.44% | 10,800 |
| Sep 23, 2026 | 31.99 | 32.35 | 31.68 | 31.95 | +0.19 | +0.60% | 4,300 |
| Sep 22, 2026 | 32.50 | 32.50 | 31.50 | 31.76 | -0.27 | -0.84% | 7,100 |
| Sep 21, 2026 | 31.51 | 32.03 | 31.34 | 32.03 | +0.93 | +2.99% | 5,300 |
| Sep 18, 2026 | 32.01 | 32.01 | 31.10 | 31.10 | -0.88 | -2.75% | 122,900 |
| Sep 17, 2026 | 31.91 | 31.98 | 31.74 | 31.98 | +0.62 | +1.98% | 4,600 |
| Sep 16, 2026 | 31.54 | 31.64 | 31.34 | 31.36 | -0.55 | -1.72% | 3,600 |
| Sep 15, 2026 | 32.18 | 32.21 | 31.91 | 31.91 | -0.65 | -2.00% | 5,100 |
| Sep 14, 2026 | 31.81 | 32.87 | 31.81 | 32.56 | +0.55 | +1.72% | 9,400 |
| Sep 11, 2026 | 32.13 | 32.13 | 31.84 | 32.01 | +0.28 | +0.88% | 5,200 |
| Sep 10, 2026 | 31.34 | 31.73 | 31.34 | 31.73 | +0.08 | +0.25% | 3,800 |
| Sep 9, 2026 | 31.82 | 31.82 | 31.55 | 31.65 | -0.15 | -0.47% | 3,600 |
| Sep 8, 2026 | 31.89 | 31.89 | 31.64 | 31.80 | -0.76 | -2.33% | 4,700 |
| Sep 4, 2026 | 33.45 | 33.45 | 32.51 | 32.56 | -0.83 | -2.49% | 7,800 |
| Sep 3, 2026 | 33.28 | 33.73 | 33.25 | 33.39 | +1.08 | +3.34% | 10,800 |
| Sep 2, 2026 | 32.61 | 32.61 | 32.15 | 32.31 | -0.35 | -1.07% | 7,500 |
| Sep 1, 2026 | 32.38 | 33.01 | 32.38 | 32.66 | -0.53 | -1.60% | 2,600 |
| Aug 31, 2026 | 33.50 | 33.50 | 33.17 | 33.19 | -0.67 | -1.98% | 7,700 |
| Aug 28, 2026 | 33.19 | 34.09 | 33.19 | 33.86 | +0.69 | +2.08% | 11,600 |
| Aug 27, 2026 | 32.26 | 33.17 | 32.10 | 33.17 | +0.65 | +2.00% | 10,000 |
| Aug 26, 2026 | 31.90 | 32.52 | 31.90 | 32.52 | +0.42 | +1.31% | 2,300 |
| Aug 25, 2026 | 31.75 | 32.10 | 31.55 | 32.10 | +0.26 | +0.82% | 6,500 |
| Aug 24, 2026 | 31.52 | 31.99 | 31.49 | 31.84 | +0.19 | +0.60% | 9,900 |
| Aug 21, 2026 | 31.35 | 31.75 | 31.35 | 31.65 | +0.24 | +0.76% | 7,800 |
| Aug 20, 2026 | 31.54 | 31.63 | 31.41 | 31.41 | -0.26 | -0.82% | 3,000 |
| Aug 19, 2026 | 31.26 | 31.90 | 31.26 | 31.67 | +0.21 | +0.67% | 5,200 |
| Aug 18, 2026 | 31.41 | 31.58 | 31.33 | 31.46 | +0.10 | +0.32% | 12,400 |
| Aug 17, 2026 | 32.08 | 32.21 | 31.19 | 31.36 | -1.43 | -4.36% | 20,100 |
| Aug 14, 2026 | 32.81 | 33.14 | 32.79 | 32.79 | -0.13 | -0.39% | 7,200 |
65 days, newest first. Daily bars as drawn on the MSFW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.