KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
27.93
-0.13 (-0.45%)
Dec 15, 2025, 4:00 PM EST - Market closed
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | - | -0.44% | - |
| Dec 12, 2025 | 28.17 | 28.17 | 28.06 | 28.06 | 28.06 | -1.45% | 1,470 |
| Dec 11, 2025 | 28.50 | 28.54 | 28.47 | 28.47 | 28.47 | 1.28% | 17,597 |
| Dec 10, 2025 | 27.84 | 28.21 | 27.84 | 28.11 | 28.11 | 1.66% | 6,672 |
| Dec 9, 2025 | 27.80 | 27.80 | 27.65 | 27.65 | 27.65 | 0.24% | 3,388 |
| Dec 8, 2025 | 27.68 | 27.68 | 27.58 | 27.58 | 27.58 | -0.06% | 221 |
| Dec 5, 2025 | 27.67 | 27.67 | 27.60 | 27.60 | 27.60 | 0.07% | 100 |
| Dec 4, 2025 | 27.57 | 27.58 | 27.57 | 27.58 | 27.58 | 0.48% | 465 |
| Dec 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.69% | - |
| Dec 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.06% | 1 |
| Dec 1, 2025 | 27.34 | 27.34 | 27.25 | 27.25 | 27.25 | -0.73% | 487 |
| Nov 28, 2025 | 27.49 | 27.52 | 27.45 | 27.45 | 27.45 | 0.43% | 2,077 |
| Nov 26, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.35% | 2,293 |
| Nov 25, 2025 | 27.21 | 27.23 | 27.20 | 27.23 | 27.23 | 2.03% | 4,577 |
| Nov 24, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.39% | 1,122 |
| Nov 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.37% | 1 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.85% | 20 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.32% | - |
| Nov 18, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.03% | 364 |
| Nov 17, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -2.04% | - |
| Nov 14, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.38% | 2 |
| Nov 13, 2025 | 27.44 | 27.44 | 26.77 | 26.77 | 26.77 | -2.39% | 1,085 |
| Nov 12, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.52% | 369 |
| Nov 11, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.15% | 8 |
| Nov 10, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.66% | - |
| Nov 7, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.98% | 10 |
| Nov 6, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.59% | 4 |
| Nov 5, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.18% | 192 |
| Nov 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.52% | 4 |
| Nov 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.19% | 10 |
| Oct 31, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.40% | 20 |
| Oct 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.82% | 12 |
| Oct 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.63% | 13 |
| Oct 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.37% | 68 |
| Oct 27, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.11% | 22 |
| Oct 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.77% | 22 |
| Oct 23, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.39% | 16 |
| Oct 22, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.80% | 26 |
| Oct 21, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.59% | - |
| Oct 20, 2025 | 26.68 | 26.68 | 26.67 | 26.67 | 26.67 | 1.50% | 113 |
| Oct 17, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.02% | 39 |
| Oct 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.77% | 2 |
| Oct 15, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% | 2 |
| Oct 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.12% | 4 |
| Oct 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.72% | - |
| Oct 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -3.12% | 4 |
| Oct 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.96% | 4 |
| Oct 8, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.19% | 5 |
| Oct 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 1 |
| Oct 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.79 | -0.06% | 26 |