KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
26.81
+0.01 (0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.93 | 26.93 | 26.81 | 26.81 | 26.81 | 0.05% | 704 |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | 2 |
| Oct 1, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.18% | 1 |
| Sep 30, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.06% | 34 |
| Sep 29, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.18% | - |
| Sep 26, 2025 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | 1.21% | 429 |
| Sep 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.91% | - |
| Sep 24, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.76% | 1 |
| Sep 23, 2025 | 27.18 | 27.21 | 26.95 | 26.95 | 26.95 | -0.80% | 1,202 |
| Sep 22, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.61% | 3 |
| Sep 19, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.97% | - |
| Sep 18, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.77% | - |
| Sep 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.03% | 1 |
| Sep 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.18% | 40 |
| Sep 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.04% | 38 |
| Sep 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.24% | - |
| Sep 11, 2025 | 27.02 | 27.18 | 27.02 | 27.18 | 27.18 | 1.99% | 124 |
| Sep 10, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.31% | - |
| Sep 9, 2025 | 26.71 | 26.73 | 26.71 | 26.73 | 26.73 | -0.79% | 464 |
| Sep 8, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.65% | 20 |
| Sep 5, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.57% | 2 |
| Sep 4, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.27% | 7 |
| Sep 3, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.33% | 2 |
| Sep 2, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.53% | 3 |
| Aug 29, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.75% | 21 |
| Aug 28, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.41% | 21 |
| Aug 27, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.85% | - |
| Aug 26, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.06% | 304 |
| Aug 25, 2025 | 26.48 | 26.48 | 26.37 | 26.37 | 26.37 | -0.61% | 223 |
| Aug 22, 2025 | 26.47 | 26.53 | 26.47 | 26.53 | 26.53 | 3.20% | 304 |
| Aug 21, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | 0.09% | 1,700 |
| Aug 20, 2025 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | -0.52% | 2,075 |
| Aug 19, 2025 | 25.83 | 25.83 | 25.82 | 25.82 | 25.82 | -0.43% | 100 |
| Aug 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.45% | 2 |
| Aug 15, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.48% | 1 |
| Aug 14, 2025 | 25.94 | 25.95 | 25.90 | 25.94 | 25.94 | -1.26% | 575 |
| Aug 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.24% | - |
| Aug 12, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.65% | 4 |
| Aug 11, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.60% | 19 |
| Aug 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.20% | 20 |
| Aug 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.45% | - |
| Aug 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.48% | - |
| Aug 5, 2025 | 25.10 | 25.13 | 25.09 | 25.12 | 25.12 | 0.27% | 400 |
| Aug 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.57% | 2 |
| Aug 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.12% | 2 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.36% | 2 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.30% | 2 |
| Jul 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.55% | 10 |
| Jul 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.27% | - |
| Jul 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.64% | 4 |