KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
22.76
-0.51 (-2.20%)
Mar 28, 2025, 4:10 PM EDT - Market open
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.20% | 8 |
| Mar 27, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.16% | 11 |
| Mar 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.80% | - |
| Mar 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.29% | 2 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.71% | 2 |
| Mar 21, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.65% | 10 |
| Mar 20, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.64% | 12 |
| Mar 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.33% | 5 |
| Mar 18, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.79% | 5 |
| Mar 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.32% | 7 |
| Mar 14, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.55% | 2 |
| Mar 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.05% | 2 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.08% | 10 |
| Mar 11, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% | 2 |
| Mar 10, 2025 | 23.21 | 23.21 | 22.98 | 22.98 | 22.98 | -2.67% | 313 |
| Mar 7, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.41% | 7 |
| Mar 6, 2025 | 23.57 | 23.57 | 23.52 | 23.52 | 23.52 | -1.80% | 300 |
| Mar 5, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.35% | 8 |
| Mar 4, 2025 | 23.63 | 23.87 | 23.63 | 23.63 | 23.63 | -1.34% | 529 |
| Mar 3, 2025 | 24.57 | 24.57 | 23.95 | 23.95 | 23.95 | -2.96% | 2,003 |
| Feb 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.66% | 44 |
| Feb 27, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.63% | 50 |
| Feb 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.18% | 8 |
| Feb 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.18% | 8 |
| Feb 24, 2025 | 25.00 | 25.05 | 24.92 | 24.92 | 24.92 | -0.36% | 1,461 |
| Feb 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -2.37% | 103 |
| Feb 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.99% | 12 |
| Feb 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.76% | 12 |
| Feb 18, 2025 | 26.10 | 26.12 | 26.07 | 26.07 | 26.07 | 0.27% | 636 |
| Feb 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.23% | 29 |
| Feb 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.56% | 10 |
| Feb 12, 2025 | 25.79 | 25.92 | 25.79 | 25.92 | 25.92 | -0.69% | 432 |
| Feb 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.65% | 19 |
| Feb 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.64% | 10 |
| Feb 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.83% | 50 |
| Feb 6, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.01% | 20 |
| Feb 5, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.07% | 20 |
| Feb 4, 2025 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 0.86% | 511 |
| Feb 3, 2025 | 25.38 | 25.85 | 25.38 | 25.82 | 25.82 | -1.16% | 276 |
| Jan 31, 2025 | 26.44 | 26.44 | 26.12 | 26.12 | 26.12 | -0.97% | 213 |
| Jan 30, 2025 | 26.46 | 26.46 | 26.29 | 26.38 | 26.38 | 0.76% | 1,000 |
| Jan 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.57% | 33 |
| Jan 28, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.08% | 60 |
| Jan 27, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.73% | 130 |
| Jan 24, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.04% | 421 |
| Jan 23, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.08% | 232 |
| Jan 22, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.36% | 46 |
| Jan 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.88% | 77 |
| Jan 17, 2025 | 25.79 | 25.82 | 25.78 | 25.82 | 25.82 | 0.31% | 477 |
| Jan 16, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.57% | 1 |