BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	20.13	20.14	20.12	20.13	20.13	-	255,677
Sep 28, 2026	20.13	20.15	20.12	20.13	20.13	-0.01%	789,954
Sep 25, 2026	20.19	20.21	20.19	20.20	20.13	0.05%	164,122
Sep 24, 2026	20.21	20.21	20.19	20.19	20.12	-	161,154
Sep 23, 2026	20.20	20.21	20.19	20.19	20.12	-0.05%	449,161
Sep 22, 2026	20.21	20.22	20.20	20.20	20.13	-0.05%	288,150
Sep 21, 2026	20.21	20.22	20.20	20.21	20.14	-	214,207
Sep 18, 2026	20.20	20.21	20.20	20.21	20.14	-0.05%	205,847
Sep 17, 2026	20.19	20.22	20.19	20.22	20.15	0.05%	665,445
Sep 16, 2026	20.20	20.21	20.19	20.21	20.14	0.05%	185,515
Sep 15, 2026	20.21	20.21	20.19	20.20	20.13	0.05%	448,107
Sep 14, 2026	20.22	20.22	20.19	20.19	20.12	-0.10%	841,566
Sep 11, 2026	20.20	20.21	20.19	20.21	20.14	0.15%	370,750
Sep 10, 2026	20.23	20.23	20.18	20.18	20.11	-0.10%	1,045,024
Sep 9, 2026	20.20	20.21	20.20	20.20	20.13	-	372,583
Sep 8, 2026	20.19	20.23	20.18	20.20	20.13	-	248,897
Sep 4, 2026	20.18	20.22	20.18	20.20	20.13	-	276,319
Sep 3, 2026	20.19	20.20	20.18	20.20	20.13	0.15%	202,235
Sep 2, 2026	20.17	20.19	20.17	20.17	20.10	-0.06%	317,872
Sep 1, 2026	20.18	20.19	20.18	20.18	20.11	0.01%	236,290
Aug 31, 2026	20.17	20.19	20.17	20.18	20.11	0.05%	290,526
Aug 28, 2026	20.19	20.19	20.17	20.17	20.10	-0.05%	297,068
Aug 27, 2026	20.21	20.21	20.18	20.18	20.11	0.01%	149,627
Aug 26, 2026	20.26	20.27	20.26	20.26	20.11	-0.05%	146,777
Aug 25, 2026	20.26	20.27	20.25	20.27	20.12	0.05%	152,243
Aug 24, 2026	20.24	20.26	20.24	20.26	20.11	0.10%	67,169
Aug 21, 2026	20.25	20.26	20.24	20.24	20.09	-0.05%	270,188
Aug 20, 2026	20.24	20.26	20.24	20.25	20.10	0.05%	186,069
Aug 19, 2026	20.26	20.26	20.24	20.24	20.09	-	121,377
Aug 18, 2026	20.24	20.25	20.24	20.24	20.09	-	205,015
Aug 17, 2026	20.25	20.26	20.24	20.24	20.09	-0.05%	265,379
Aug 14, 2026	20.24	20.25	20.24	20.25	20.10	0.05%	130,751
Aug 13, 2026	20.22	20.24	20.22	20.24	20.09	0.05%	284,227
Aug 12, 2026	20.22	20.24	20.22	20.23	20.08	0.05%	450,657
Aug 11, 2026	20.22	20.24	20.22	20.22	20.07	-	284,885
Aug 10, 2026	20.24	20.24	20.22	20.22	20.07	-	167,951
Aug 7, 2026	20.22	20.23	20.21	20.22	20.07	0.05%	194,474
Aug 6, 2026	20.22	20.22	20.21	20.21	20.06	-0.03%	127,855
Aug 5, 2026	20.23	20.23	20.20	20.22	20.07	-0.02%	180,692
Aug 4, 2026	20.20	20.22	20.20	20.22	20.07	0.07%	274,107
Aug 3, 2026	20.20	20.21	20.16	20.21	20.05	-0.02%	221,365
Jul 31, 2026	20.20	20.21	20.20	20.21	20.06	0.05%	157,596
Jul 30, 2026	20.21	20.22	20.20	20.20	20.05	0.07%	157,369
Jul 29, 2026	20.25	20.26	20.25	20.25	20.04	-	117,427
Jul 28, 2026	20.26	20.26	20.25	20.25	20.04	-	232,501
Jul 27, 2026	20.24	20.25	20.24	20.25	20.04	0.05%	92,320
Jul 24, 2026	20.24	20.24	20.23	20.24	20.03	0.10%	109,150
Jul 23, 2026	20.22	20.24	20.22	20.22	20.01	-0.05%	224,288
Jul 22, 2026	20.24	20.24	20.23	20.23	20.02	-0.05%	212,308
Jul 21, 2026	20.24	20.24	20.23	20.24	20.03	-	189,667