KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
25.63
0.00 (0.00%)
Jul 29, 2025, 4:00 PM - Market open
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.14% | 4 |
| Jul 23, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.23% | - |
| Jul 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.82% | 554 |
| Jul 21, 2025 | 26.53 | 26.53 | 25.31 | 25.31 | 25.31 | -0.27% | 554 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% | 20 |
| Jul 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.14% | - |
| Jul 16, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.47% | 3 |
| Jul 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.47% | 1 |
| Jul 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.30% | 1 |
| Jul 11, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.50% | 1 |
| Jul 10, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.27% | 1 |
| Jul 9, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.51% | 21 |
| Jul 8, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.52% | - |
| Jul 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.22% | - |
| Jul 3, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.94% | 20 |
| Jul 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.72% | 4 |
| Jul 1, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.03% | 402 |
| Jun 30, 2025 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | 0.47% | 402 |
| Jun 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.44% | - |
| Jun 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.42% | - |
| Jun 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.63% | 70 |
| Jun 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.59% | 70 |
| Jun 23, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.25 | 1.12% | 308 |
| Jun 20, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.24% | 3 |
| Jun 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% | 4 |
| Jun 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.68% | 1 |
| Jun 16, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.52% | - |
| Jun 13, 2025 | 23.85 | 23.92 | 23.80 | 23.80 | 23.80 | -2.20% | 1,402 |
| Jun 12, 2025 | 24.41 | 24.41 | 24.34 | 24.34 | 24.34 | -0.40% | 304 |
| Jun 11, 2025 | 24.46 | 24.46 | 24.44 | 24.44 | 24.44 | -0.58% | 101 |
| Jun 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.12% | 406 |
| Jun 9, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | 0.43% | 406 |
| Jun 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.15% | 8 |
| Jun 5, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.05% | 2 |
| Jun 4, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.05% | 9 |
| Jun 3, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.69% | 9 |
| Jun 2, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.48% | 13 |
| 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 |