KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
27.24
+0.14 (0.52%)
Dec 2, 2024, 3:28 PM EST - Market open
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 27.05 | 27.31 | 27.05 | 27.25 | 27.25 | 0.52% | 902 |
| Nov 29, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.38% | 19 |
| Nov 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.61% | 6 |
| Nov 26, 2024 | 27.15 | 27.20 | 27.12 | 27.17 | 27.17 | -0.91% | 1,670 |
| Nov 25, 2024 | 27.45 | 27.45 | 27.10 | 27.42 | 27.42 | 1.96% | 1,142 |
| Nov 22, 2024 | 26.69 | 26.89 | 26.69 | 26.89 | 26.89 | 1.94% | 677 |
| Nov 21, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.12% | 51 |
| Nov 20, 2024 | 25.74 | 25.83 | 25.74 | 25.83 | 25.83 | 0.41% | 115 |
| Nov 19, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.10% | 30 |
| Nov 18, 2024 | 25.78 | 25.78 | 25.70 | 25.70 | 25.70 | -0.24% | 1,821 |
| Nov 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.41% | 11 |
| Nov 14, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.57% | 8 |
| Nov 13, 2024 | 26.75 | 26.81 | 26.54 | 26.54 | 26.54 | -0.32% | 2,860 |
| Nov 12, 2024 | 26.82 | 26.82 | 26.63 | 26.63 | 26.63 | -0.98% | 2,320 |
| Nov 11, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.07% | 2 |
| Nov 8, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.06% | 51 |
| Nov 7, 2024 | 26.66 | 26.66 | 26.62 | 26.62 | 26.62 | 0.05% | 288 |
| Nov 6, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 4.12% | 3 |
| Nov 5, 2024 | 25.35 | 25.62 | 25.35 | 25.56 | 25.56 | 1.73% | 5,034 |
| Nov 4, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.09% | 4 |
| Nov 1, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.28% | 1 |
| Oct 31, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.30% | 1 |
| Oct 30, 2024 | 25.48 | 25.48 | 25.41 | 25.41 | 25.41 | 0.09% | 2,011 |
| Oct 29, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.25% | 12 |
| Oct 28, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 1.19% | 302 |
| Oct 25, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.41% | 3 |
| Oct 24, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.22% | 1 |
| Oct 23, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.69% | 9 |
| Oct 22, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.87% | 4 |
| Oct 21, 2024 | 25.56 | 25.56 | 25.46 | 25.46 | 25.46 | -1.50% | 597 |
| Oct 18, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 3 |
| Oct 17, 2024 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 0.09% | 1,037 |
| Oct 16, 2024 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 0.59% | 136 |
| Oct 15, 2024 | 25.78 | 25.86 | 25.63 | 25.68 | 25.68 | - | 3,387 |
| Oct 14, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.72% | 74 |
| Oct 11, 2024 | 25.47 | 25.51 | 25.47 | 25.49 | 25.49 | 1.48% | 451 |
| Oct 10, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.50% | 122 |
| Oct 9, 2024 | 25.07 | 25.34 | 25.07 | 25.25 | 25.25 | 0.80% | 395,510 |