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%
MSFW — Roundhill MSFT WeeklyPay ETF
Cboe BZXRoundhill MSFT WeeklyPay ETF
$33.68
+0.65(+1.96%)
- O
- 33.64
- H
- 33.88
- L
- 33.34
- V
- 10.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.68
Period Return-33.62%
Period High$55.97
Period Low$22.97
Avg Daily Volume17.1K
Total Trading Days302
MSFW — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.64 | $33.88 | $33.34 | $33.68 | +$0.65 | +1.96% | 10,768 | $33.57 | $33.34 $33.88 |
| Oct 2, 2026 | $33.27 | $33.27 | $32.75 | $33.03 | +$0.31 | +0.93% | 8,805 | $32.93 | $32.75 $33.27 |
| Oct 1, 2026 | $33.13 | $33.23 | $32.73 | $32.73 | $-0.05 | -0.16% | 7,417 | $32.92 | $32.73 $33.23 |
| Sep 30, 2026 | $32.80 | $33.25 | $32.76 | $32.78 | +$0.36 | +1.11% | 7,978 | $33.03 | $32.76 $33.25 |
| Sep 29, 2026 | $32.58 | $32.58 | $32.04 | $32.42 | $-0.08 | -0.26% | 4,428 | $32.36 | $32.04 $32.58 |
| Sep 28, 2026 | $32.22 | $32.77 | $31.99 | $32.50 | $-0.72 | -2.16% | 7,847 | $32.32 | $31.99 $32.77 |
| Sep 25, 2026 | $31.79 | $33.30 | $31.77 | $33.22 | +$1.41 | +4.42% | 9,429 | $32.98 | $31.77 $33.30 |
| Sep 24, 2026 | $31.33 | $31.81 | $31.30 | $31.81 | $-0.14 | -0.42% | 10,825 | $31.57 | $31.30 $31.81 |
| Sep 23, 2026 | $31.99 | $32.35 | $31.68 | $31.95 | +$0.19 | +0.59% | 4,322 | $31.97 | $31.68 $32.35 |
| Sep 22, 2026 | $32.50 | $32.50 | $31.50 | $31.76 | $-0.27 | -0.86% | 7,070 | $31.92 | $31.50 $32.50 |
| Sep 21, 2026 | $31.51 | $32.04 | $31.34 | $32.04 | +$0.94 | +3.01% | 5,330 | $31.66 | $31.34 $32.04 |
| Sep 18, 2026 | $32.01 | $32.01 | $31.10 | $31.10 | $-0.88 | -2.74% | 122,924 | $31.15 | $31.10 $32.01 |
| Sep 17, 2026 | $31.91 | $31.98 | $31.74 | $31.98 | +$0.61 | +1.95% | 4,603 | $31.83 | $31.74 $31.98 |
| Sep 16, 2026 | $31.54 | $31.64 | $31.34 | $31.36 | $-0.54 | -1.71% | 3,636 | $31.55 | $31.34 $31.64 |
| Sep 15, 2026 | $32.18 | $32.21 | $31.91 | $31.91 | $-0.65 | -2.00% | 5,066 | $32.07 | $31.91 $32.21 |
| Sep 14, 2026 | $31.81 | $32.87 | $31.81 | $32.56 | +$0.55 | +1.72% | 9,435 | $32.34 | $31.81 $32.87 |
| Sep 11, 2026 | $32.13 | $32.13 | $31.84 | $32.01 | +$0.28 | +0.88% | 5,167 | $32.00 | $31.84 $32.13 |
| Sep 10, 2026 | $31.34 | $31.73 | $31.34 | $31.73 | +$0.08 | +0.26% | 3,829 | $31.63 | $31.34 $31.73 |
| Sep 9, 2026 | $31.82 | $31.82 | $31.55 | $31.65 | $-0.15 | -0.47% | 3,618 | $31.59 | $31.55 $31.82 |
| Sep 8, 2026 | $31.89 | $31.89 | $31.63 | $31.80 | $-0.76 | -2.34% | 4,721 | $31.72 | $31.63 $31.89 |
| Sep 4, 2026 | $33.45 | $33.45 | $32.51 | $32.56 | $-0.83 | -2.48% | 7,801 | $32.85 | $32.51 $33.45 |
| Sep 3, 2026 | $33.28 | $33.73 | $33.25 | $33.39 | +$1.08 | +3.33% | 10,808 | $33.44 | $33.25 $33.73 |
| Sep 2, 2026 | $32.61 | $32.61 | $32.15 | $32.31 | $-0.34 | -1.05% | 7,698 | $32.37 | $32.15 $32.61 |
| Sep 1, 2026 | $32.38 | $33.01 | $32.38 | $32.66 | $-0.53 | -1.61% | 2,619 | $32.69 | $32.38 $33.01 |
| Aug 31, 2026 | $33.50 | $33.50 | $33.17 | $33.19 | $-0.67 | -1.97% | 7,739 | $33.36 | $33.17 $33.50 |
| Aug 28, 2026 | $33.19 | $34.09 | $33.19 | $33.86 | +$0.69 | +2.08% | 11,648 | $33.72 | $33.19 $34.09 |
| Aug 27, 2026 | $32.26 | $33.17 | $32.10 | $33.17 | +$0.65 | +1.99% | 10,006 | $32.78 | $32.10 $33.17 |
| Aug 26, 2026 | $31.90 | $32.52 | $31.90 | $32.52 | +$0.42 | +1.31% | 2,334 | $32.21 | $31.90 $32.52 |
| Aug 25, 2026 | $31.75 | $32.10 | $31.55 | $32.10 | +$0.26 | +0.83% | 6,528 | $31.83 | $31.55 $32.10 |
| Aug 24, 2026 | $31.52 | $31.99 | $31.49 | $31.84 | +$0.18 | +0.58% | 9,904 | $31.77 | $31.49 $31.99 |