KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
23.90
-0.09 (-0.36%)
May 30, 2025, 4:00 PM - Market closed
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.35% | 43 |
| May 29, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.29% | 30 |
| May 28, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.94% | - |
| May 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2.56% | 16 |
| May 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.53% | - |
| May 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% | 5 |
| May 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.39% | 5 |
| May 20, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.15% | 2 |
| May 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.55% | - |
| May 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.79% | 11 |
| May 15, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.04% | 11 |
| May 14, 2025 | 24.34 | 24.34 | 24.28 | 24.28 | 24.28 | -0.52% | 344 |
| May 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.77% | 23 |
| May 12, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 3.77% | 10 |
| May 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.16% | 10 |
| May 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.91% | 56 |
| May 7, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.01% | 60 |
| May 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.48% | 30 |
| May 5, 2025 | 22.89 | 22.89 | 22.82 | 22.82 | 22.82 | -0.33% | 210 |
| May 2, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.04% | 22 |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.81% | 90 |
| Apr 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.30% | 108 |
| Apr 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.43% | 175 |
| Apr 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.32% | 53 |
| Apr 25, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.34% | 5 |
| Apr 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.77% | 600 |
| Apr 23, 2025 | 21.58 | 21.58 | 21.49 | 21.49 | 21.49 | 2.16% | 600 |
| Apr 22, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.62% | 6 |
| Apr 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.51% | 2 |
| Apr 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.64% | 102 |
| Apr 16, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.11% | - |
| Apr 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.12% | - |
| Apr 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.95% | 2 |
| Apr 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.09% | 2 |
| Apr 10, 2025 | 20.36 | 20.72 | 20.36 | 20.72 | 20.72 | -4.79% | 100 |
| Apr 9, 2025 | 20.59 | 21.76 | 20.59 | 21.76 | 21.76 | 10.33% | 202 |
| Apr 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.27% | 82 |
| Apr 7, 2025 | 20.37 | 20.43 | 20.19 | 20.19 | 20.19 | -0.95% | 418 |
| Apr 4, 2025 | 20.49 | 20.49 | 20.38 | 20.38 | 20.38 | -5.31% | 500 |
| Apr 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -7.05% | 250 |
| Apr 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.55% | 2 |
| Apr 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.47% | 1 |
| Mar 31, 2025 | 22.54 | 22.70 | 22.54 | 22.70 | 22.70 | -0.27% | 300 |
| 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 |