Roundhill ETF Trust Roundhill MSFT WeeklyPay ETF (NY:MSFW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	45.92	46.25	45.92	46.04	7,704	+0.32(+0.69%)
Oct 10, 2025	46.79	47.00	45.72	45.72	12,441	-1.22(-2.61%)
Oct 09, 2025	47.00	47.05	46.40	46.94	12,148	-0.26(-0.55%)
Oct 08, 2025	47.42	47.42	47.01	47.20	9,061	+0.04(+0.09%)
Oct 07, 2025	47.32	47.56	46.87	47.16	6,026	-0.47(-0.99%)
Oct 06, 2025	46.41	47.85	46.41	47.63	34,531	+0.94(+2.01%)
Oct 03, 2025	46.63	47.09	46.63	46.69	11,307	+0.13(+0.28%)
Oct 02, 2025	46.98	46.82	46.13	46.56	13,582	-0.54(-1.14%)
Oct 01, 2025	46.67	47.11	46.30	47.10	7,756	+0.22(+0.47%)
Sep 30, 2025	46.05	46.87	46.05	46.87	7,038	+0.39(+0.84%)
Sep 29, 2025	46.01	46.61	46.01	46.49	8,963	+0.44(+0.95%)
Sep 26, 2025	45.70	46.36	45.57	46.05	8,194	+0.39(+0.85%)
Sep 25, 2025	45.66	45.90	45.50	45.66	11,075	-0.28(-0.61%)
Sep 24, 2025	46.00	46.16	45.66	45.94	8,052	-0.05(-0.10%)
Sep 23, 2025	46.57	46.57	45.73	45.98	21,336	-0.52(-1.11%)
Sep 22, 2025	46.76	46.76	46.27	46.50	14,453	-0.41(-0.86%)
Sep 19, 2025	46.30	47.04	46.00	46.90	23,773	+1.08(+2.37%)
Sep 18, 2025	46.29	46.34	45.82	45.82	17,913	-0.17(-0.37%)
Sep 17, 2025	45.82	46.19	45.62	45.99	18,266	+0.02(+0.05%)
Sep 16, 2025	46.60	46.60	45.91	45.97	21,055	-0.71(-1.52%)
Sep 15, 2025	46.11	46.68	45.83	46.68	25,263	+0.56(+1.21%)
Sep 12, 2025	45.84	46.41	45.48	46.12	50,005	+1.02(+2.27%)
Sep 11, 2025	44.99	45.28	44.80	45.10	9,180	+0.07(+0.16%)
Sep 10, 2025	44.90	45.28	44.58	45.02	7,982	+0.14(+0.31%)
Sep 09, 2025	44.97	45.19	44.88	44.88	6,470	+0.11(+0.26%)
Sep 08, 2025	44.65	45.12	44.63	44.77	12,090	+0.32(+0.71%)
Sep 05, 2025	45.88	45.88	44.24	44.45	13,859	-1.27(-2.78%)
Sep 04, 2025	45.22	45.84	45.22	45.72	19,079	+0.16(+0.36%)
Sep 03, 2025	45.58	45.74	45.33	45.56	7,836	-0.04(-0.08%)
Sep 02, 2025	45.20	45.60	44.62	45.60	14,950	-0.06(-0.13%)
Aug 29, 2025	45.91	46.08	45.48	45.65	15,928	-0.45(-0.99%)
Aug 28, 2025	45.86	46.28	45.72	46.11	17,471	+0.30(+0.66%)
Aug 27, 2025	45.35	45.83	45.05	45.81	12,440	+0.63(+1.40%)
Aug 26, 2025	45.56	45.64	44.92	45.18	15,905	-0.36(-0.80%)
Aug 25, 2025	45.65	45.99	45.54	45.54	21,352	-0.32(-0.70%)
Aug 22, 2025	45.46	46.15	45.46	45.86	35,186	+0.33(+0.72%)
Aug 21, 2025	45.46	45.81	45.44	45.53	6,031	-0.10(-0.21%)
Aug 20, 2025	46.11	46.11	45.56	45.63	6,233	-0.52(-1.12%)
Aug 19, 2025	46.39	46.39	45.93	46.15	8,665	-0.71(-1.51%)
Aug 18, 2025	47.47	47.47	46.41	46.85	8,308	-0.35(-0.73%)
Aug 15, 2025	47.67	47.89	47.20	47.20	9,998	-0.31(-0.65%)
Aug 14, 2025	47.55	47.55	47.30	47.51	3,305	+0.24(+0.50%)
Aug 13, 2025	48.65	48.65	47.12	47.27	11,619	-0.97(-2.00%)
Aug 12, 2025	47.79	48.45	47.67	48.24	6,618	+0.91(+1.93%)
Aug 11, 2025	47.57	47.96	47.33	47.33	10,561	-0.02(-0.04%)
Aug 08, 2025	47.56	47.62	47.15	47.34	11,305	+0.12(+0.26%)
Aug 07, 2025	47.85	47.85	47.06	47.22	5,756	-0.54(-1.13%)
Aug 06, 2025	48.00	48.08	47.76	47.76	4,861	-0.31(-0.64%)
Aug 05, 2025	48.93	48.93	48.07	48.07	6,553	-0.86(-1.76%)
Aug 04, 2025	48.01	49.21	48.01	48.93	5,496	+0.88(+1.84%)