KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
28.96
+0.23 (0.80%)
At close: Jan 9, 2026, 4:00 PM EST
28.96
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.95 | 28.99 | 28.95 | 28.96 | 28.96 | 0.80% | 1,546 |
| Jan 8, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.40% | 105 |
| Jan 7, 2026 | 28.49 | 28.62 | 28.49 | 28.62 | 28.62 | -0.70% | 1,306 |
| Jan 6, 2026 | 28.48 | 28.82 | 28.48 | 28.82 | 28.82 | 1.69% | 313 |
| Jan 5, 2026 | 28.34 | 28.36 | 28.31 | 28.34 | 28.34 | 1.38% | 2,308 |
| Jan 2, 2026 | 28.03 | 28.04 | 27.96 | 27.96 | 27.96 | 0.51% | 1,215 |
| Dec 31, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.04% | 10 |
| Dec 30, 2025 | 28.20 | 28.22 | 28.11 | 28.11 | 28.11 | -0.26% | 4,267 |
| Dec 29, 2025 | 28.16 | 28.24 | 28.16 | 28.18 | 28.18 | -0.48% | 2,655 |
| Dec 26, 2025 | 28.25 | 28.32 | 28.25 | 28.32 | 28.31 | 0.08% | 400 |
| Dec 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.20% | 3 |
| Dec 23, 2025 | 28.22 | 28.24 | 28.22 | 28.24 | 28.23 | -0.29% | 402 |
| Dec 22, 2025 | 28.34 | 28.34 | 28.32 | 28.32 | 28.32 | 0.88% | 172 |
| Dec 19, 2025 | 28.05 | 28.07 | 28.05 | 28.07 | 28.07 | 0.85% | 300 |
| Dec 18, 2025 | 27.85 | 27.85 | 27.83 | 27.83 | 27.83 | 0.78% | 300 |
| Dec 17, 2025 | 27.88 | 27.91 | 27.61 | 27.62 | 27.62 | -0.85% | 1,600 |
| Dec 16, 2025 | 27.84 | 27.86 | 27.82 | 27.86 | 27.85 | -0.28% | 1,400 |
| Dec 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.44% | - |
| Dec 12, 2025 | 28.17 | 28.17 | 28.06 | 28.06 | 28.05 | -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 | 27.24 | -0.73% | 487 |
| Nov 28, 2025 | 27.49 | 27.52 | 27.45 | 27.45 | 27.44 | 0.43% | 2,077 |
| Nov 26, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.32 | 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 | 26.32 | 2.37% | 1 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | -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 | 27.28 | -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 |