Skip to main content
KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
25.01
-1.08 (-4.16%)
Feb 18, 2025, 12:54 PM EST - Market closed

BUYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0125.0125.0125.0125.01-2.37%103
Feb 20, 202525.6225.6225.6225.6225.62-0.99%12
Feb 19, 202525.8825.8825.8825.8825.88-0.76%12
Feb 18, 202526.1026.1226.0726.0726.070.27%636
Feb 14, 202526.0026.0026.0026.0026.00-0.23%29
Feb 13, 202526.0626.0626.0626.0626.060.56%10
Feb 12, 202525.7925.9225.7925.9225.92-0.69%432
Feb 11, 202526.1026.1026.1026.1026.10-0.65%19
Feb 10, 202526.2726.2726.2726.2726.270.64%10
Feb 7, 202526.1026.1026.1026.1026.10-0.83%50
Feb 6, 202526.3226.3226.3226.3226.320.01%20
Feb 5, 202526.3226.3226.3226.3226.321.07%20
Feb 4, 202526.0626.0626.0426.0426.040.86%511
Feb 3, 202525.3825.8525.3825.8225.82-1.16%276
Jan 31, 202526.4426.4426.1226.1226.12-0.97%213
Jan 30, 202526.4626.4626.2926.3826.380.76%1,000
Jan 29, 202526.1826.1826.1826.1826.18-0.57%33
Jan 28, 202526.3326.3326.3326.3326.331.08%60
Jan 27, 202526.0526.0526.0526.0526.05-0.73%130
Jan 24, 202526.2426.2426.2426.2426.240.04%421
Jan 23, 202526.2326.2326.2326.2326.230.08%232
Jan 22, 202526.2126.2126.2126.2126.21-0.36%46
Jan 21, 202526.3026.3026.3026.3026.301.88%77
Jan 17, 202525.7925.8225.7825.8225.820.31%477
Jan 16, 202525.7425.7425.7425.7425.740.57%1
Jan 15, 202525.5925.5925.5925.5925.591.43%16
Jan 14, 202525.0725.2325.0725.2325.231.27%136
Jan 13, 202524.7024.9124.7024.9124.910.49%100
Jan 10, 202524.9024.9024.7124.7924.79-1.66%302
Jan 8, 202525.2125.2125.2125.2125.210.13%1
Jan 7, 202525.1825.1825.1825.1825.18-0.75%1
Jan 6, 202525.5525.5525.3725.3725.370.11%119
Jan 3, 202525.1625.3425.1425.3425.341.38%2,273
Jan 2, 202525.0025.0025.0025.0025.00-0.31%91,305
Dec 31, 202425.1925.1925.0725.0725.07-0.07%1,020
Dec 30, 202425.0925.0925.0925.0925.09-0.64%106,324
Dec 27, 202425.1725.2525.1725.2525.25-1.36%170
Dec 26, 202425.2425.6025.2425.6025.600.54%1,083
Dec 24, 202425.4625.4625.4625.4625.460.63%142
Dec 23, 202425.1525.3025.1525.3025.30-0.09%100
Dec 20, 202425.4125.4125.3225.3225.320.72%498
Dec 19, 202425.1425.1425.1425.1425.14-0.49%32
Dec 18, 202425.2725.2725.2725.2725.27-3.40%71
Dec 17, 202426.1626.1626.1626.1626.16-0.95%71
Dec 16, 202426.4126.4126.4126.4126.400.26%71
Dec 13, 202426.3426.3426.3426.3426.33-1.20%1
Dec 12, 202426.6626.6626.6626.6626.65-0.62%114
Dec 11, 202426.9326.9326.8326.8326.820.47%125
Dec 10, 202426.7026.7026.7026.7026.69-0.72%264
Dec 9, 202426.8926.8926.8926.8926.88-0.69%1
Dec 6, 202427.0827.0827.0827.0827.070.18%50
Dec 5, 202427.0327.0327.0327.0327.02-1.35%1
Dec 4, 202427.4027.4027.4027.4027.391.02%30
Dec 3, 202427.1227.1227.1227.1227.11-0.45%30
Dec 2, 202427.0527.3127.0527.2527.230.52%902
Nov 29, 202427.1027.1027.1027.1027.090.38%19
Nov 27, 202427.0027.0027.0027.0026.99-0.61%6
Nov 26, 202427.1527.2027.1227.1727.15-0.91%1,670
Nov 25, 202427.4527.4527.1027.4227.401.96%1,142
Nov 22, 202426.6926.8926.6926.8926.881.94%677
Nov 21, 202426.3826.3826.3826.3826.372.12%51
Nov 20, 202425.7425.8325.7425.8325.820.41%115
Nov 19, 202425.7225.7225.7225.7225.710.10%30
Nov 18, 202425.7825.7825.7025.7025.69-0.24%1,821
Nov 15, 202425.7625.7625.7625.7625.75-1.41%11
Nov 14, 202426.1326.1326.1326.1326.12-1.57%8
Nov 13, 202426.7526.8126.5426.5426.53-0.32%2,860
Nov 12, 202426.8226.8226.6326.6326.62-0.98%2,320
Nov 11, 202426.8926.8926.8926.8926.881.07%2
Nov 8, 202426.6126.6126.6126.6126.60-0.06%51
Nov 7, 202426.6626.6626.6226.6226.610.05%288
Nov 6, 202426.6126.6126.6126.6126.604.12%3
Nov 5, 202425.3525.6225.3525.5625.551.73%5,034
Nov 4, 202425.1225.1225.1225.1225.11-0.09%4
Nov 1, 202425.1425.1425.1425.1425.130.28%1
Oct 31, 202425.0725.0725.0725.0725.06-1.30%1
Oct 30, 202425.4825.4825.4125.4125.400.09%2,011
Oct 29, 202425.3825.3825.3825.3825.370.25%12
Oct 28, 202425.3125.3225.3125.3225.311.19%302
Oct 25, 202425.0225.0225.0225.0225.01-0.41%3
Oct 24, 202425.1225.1225.1225.1225.110.22%1
Oct 23, 202425.0725.0725.0725.0725.06-0.69%9
Oct 22, 202425.2425.2425.2425.2425.23-0.87%4
Oct 21, 202425.5625.5625.4625.4625.45-1.50%597
Oct 18, 202425.8525.8525.8525.8525.84-3
Oct 17, 202425.8025.8525.8025.8525.840.09%1,037
Oct 16, 202425.8525.8525.8325.8325.820.59%136
Oct 15, 202425.7825.8625.6325.6825.67-3,387
Oct 14, 202425.6825.6825.6825.6825.670.72%74
Oct 11, 202425.4725.5125.4725.4925.481.48%451
Oct 10, 202425.1225.1225.1225.1225.11-0.50%122
Oct 9, 202425.0725.3425.0725.2525.230.80%395,510