Scarica l'app Stockscreener
16.71
0.23%
-0.0389
Dopo l'orario di chiusura:
16.60
-0.1111
-0.66%
Storico Dei Prezzi Delle Azioni Di Kurv Yield Premium Strategy Microsoft Msft Etf (MSFY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06-18 | $16.77 | $16.45 | $0.325 | 14,637.0 | -0.23% |
| 2026-06-17 | $17.27 | $16.68 | $0.59 | 22,555.0 | -3.79% |
| 2026-06-16 | $17.56 | $17.27 | $0.29 | 9,694.0 | -1.49% |
| 2026-06-15 | $17.77 | $17.51 | $0.26 | 11,023.0 | +2.58% |
| 2026-06-12 | $17.25 | $16.89 | $0.365 | 9,379.0 | -0.42% |
| 2026-06-11 | $17.60 | $16.97 | $0.6293 | 43,895.0 | -2.09% |
| 2026-06-10 | $17.94 | $17.57 | $0.37 | 12,817.0 | -2.38% |
| 2026-06-09 | $18.56 | $17.83 | $0.7289 | 24,668.0 | -2.43% |
| 2026-06-08 | $18.64 | $18.41 | $0.235 | 10,725.0 | -1.36% |
| 2026-06-05 | $19.18 | $18.69 | $0.49 | 21,310.0 | -2.97% |
| 2026-06-04 | $19.65 | $19.32 | $0.33 | 17,082.0 | +0.25% |
| 2026-06-03 | $19.92 | $19.20 | $0.725 | 13,692.0 | -3.43% |
| 2026-06-02 | $20.52 | $19.98 | $0.54 | 22,372.0 | -4.68% |
| 2026-06-01 | $21.12 | $20.84 | $0.2835 | 18,592.0 | +3.35% |
| 2026-05-29 | $20.32 | $19.63 | $0.69 | 23,634.0 | +4.90% |
| 2026-05-28 | $19.46 | $18.80 | $0.6598 | 19,218.0 | +4.30% |
| 2026-05-27 | $18.72 | $18.43 | $0.285 | 3,775.0 | -0.95% |
| 2026-05-26 | $18.93 | $18.62 | $0.305 | 13,664.0 | -1.06% |
| 2026-05-22 | $19.12 | $18.80 | $0.32 | 4,772.0 | +0.17% |
| 2026-05-21 | $19.15 | $18.80 | $0.35 | 10,141.0 | -0.24% |
| 2026-05-20 | $18.96 | $18.50 | $0.4627 | 8,419.0 | +1.03% |
Kurv Yield Premium Strategy Microsoft Msft Etf Stock (MSFY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kurv Yield Premium Strategy Microsoft Msft Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MSFY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kurv Yield Premium Strategy Microsoft Msft Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kurv Yield Premium Strategy Microsoft Msft Etf Storia dei prezzi delle azioni (MSFY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06 | $21.12 | $16.45 | $4.68 | 267,078.0 | -17.76% |
| 2026-05 | $20.32 | $17.95 | $2.37 | 295,049.0 | +9.78% |
| 2026-04 | $19.82 | $16.70 | $3.12 | 410,372.0 | +9.07% |
| 2026-03 | $19.45 | $16.30 | $3.14 | 260,644.0 | -7.67% |
| 2026-02 | $21.02 | $17.88 | $3.14 | 345,171.0 | -12.35% |
| 2026-01 | $24.38 | $20.69 | $3.69 | 288,671.0 | -13.53% |
Kurv Yield Premium Strategy Microsoft Msft Etf Storia dei prezzi delle azioni (MSFY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.28 | $23.54 | $1.74 | 228,859.0 | -3.52% |
| 2025-11 | $27.05 | $24.02 | $3.03 | 141,468.0 | -6.24% |
| 2025-10 | $28.10 | $26.46 | $1.64 | 89,423.0 | -0.82% |
| 2025-09 | $27.26 | $26.30 | $0.96 | 103,317.0 | +1.09% |
| 2025-08 | $28.38 | $26.53 | $1.85 | 78,969.0 | -4.23% |
| 2025-07 | $28.47 | $26.12 | $2.35 | 79,073.0 | +5.31% |
| 2025-06 | $26.70 | $25.11 | $1.59 | 58,890.0 | +5.35% |
| 2025-05 | $25.34 | $24.19 | $1.15 | 97,201.0 | +10.03% |
| 2025-04 | $23.03 | $20.36 | $2.67 | 60,129.0 | +4.13% |
| 2025-03 | $23.73 | $21.82 | $1.91 | 65,741.0 | -6.00% |
| 2025-02 | $24.95 | $23.17 | $1.78 | 122,206.0 | -4.84% |
| 2025-01 | $26.56 | $24.31 | $2.25 | 108,866.0 | -2.51% |
Kurv Yield Premium Strategy Microsoft Msft Etf Storia dei prezzi delle azioni (MSFY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.99 | $25.25 | $1.74 | 51,543.0 | -0.71% |
| 2024-11 | $26.18 | $24.94 | $1.24 | 48,742.0 | +2.69% |
| 2024-10 | $26.57 | $25.00 | $1.57 | 54,615.0 | -5.34% |
| 2024-09 | $26.97 | $25.14 | $1.83 | 54,237.0 | +1.61% |
| 2024-08 | $26.71 | $24.25 | $2.46 | 51,675.0 | -0.83% |
| 2024-07 | $29.01 | $25.88 | $3.13 | 44,575.0 | -7.79% |
| 2024-06 | $28.74 | $27.33 | $1.41 | 32,437.0 | +3.45% |
| 2024-05 | $28.28 | $26.26 | $2.02 | 43,161.0 | +4.62% |
| 2024-04 | $28.62 | $26.26 | $2.36 | 20,669.0 | -7.20% |
| 2024-03 | $28.48 | $27.13 | $1.35 | 11,615.0 | +1.14% |
| 2024-02 | $28.42 | $27.25 | $1.17 | 16,315.0 | +2.45% |
| 2024-01 | $27.60 | $25.68 | $1.92 | 19,192.0 | +4.37% |
0.19%
Capitalizzazione:
|
Volume (24 ore):