KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
30.28
+0.34 (1.13%)
At close: Apr 24, 2026, 4:00 PM EDT
30.28
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.22 | 30.28 | 30.22 | 30.28 | 30.28 | 1.13% | 220 |
| Apr 23, 2026 | 29.91 | 29.95 | 29.91 | 29.94 | 29.94 | -0.48% | 503 |
| Apr 22, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.02% | 2 |
| Apr 21, 2026 | 30.37 | 30.37 | 30.09 | 30.09 | 30.09 | -1.06% | 745 |
| Apr 20, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.41% | 37 |
| Apr 17, 2026 | 30.42 | 30.43 | 30.29 | 30.29 | 30.29 | 2.25% | 312 |
| Apr 16, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.83% | 6 |
| Apr 15, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.12% | 37 |
| Apr 14, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.40% | 2 |
| Apr 13, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.63% | 13 |
| Apr 10, 2026 | 28.81 | 28.82 | 28.76 | 28.76 | 28.76 | -0.76% | 534 |
| Apr 9, 2026 | 29.06 | 29.06 | 28.98 | 28.98 | 28.98 | 0.10% | 1,473 |
| Apr 8, 2026 | 29.13 | 29.13 | 28.93 | 28.95 | 28.95 | 2.98% | 598 |
| Apr 7, 2026 | 28.07 | 28.19 | 27.99 | 28.11 | 28.11 | -0.18% | 1,288 |
| Apr 6, 2026 | 28.12 | 28.17 | 28.11 | 28.17 | 28.16 | 0.42% | 764 |
| Apr 2, 2026 | 27.39 | 28.05 | 27.39 | 28.05 | 28.05 | 0.23% | 1,234 |
| Apr 1, 2026 | 27.97 | 27.99 | 27.97 | 27.98 | 27.98 | 1.25% | 229 |
| Mar 31, 2026 | 27.28 | 27.69 | 27.17 | 27.64 | 27.64 | 3.20% | 2,758 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.59 | 26.78 | 26.78 | -0.95% | 3,260 |
| Mar 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.59% | 1 |
| Mar 26, 2026 | 28.00 | 28.00 | 27.48 | 27.48 | 27.47 | -2.18% | 413 |
| Mar 25, 2026 | 27.99 | 28.13 | 27.98 | 28.09 | 28.09 | 0.92% | 892 |
| Mar 24, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.44% | 186 |
| Mar 23, 2026 | 27.81 | 27.92 | 27.68 | 27.71 | 27.71 | 2.82% | 2,192 |
| Mar 20, 2026 | 27.10 | 27.16 | 26.81 | 26.95 | 26.95 | -2.63% | 3,486 |
| Mar 19, 2026 | 27.41 | 27.72 | 27.41 | 27.67 | 27.67 | 0.13% | 13,660 |
| Mar 18, 2026 | 27.85 | 27.94 | 27.64 | 27.64 | 27.64 | -0.92% | 2,451 |
| Mar 17, 2026 | 27.97 | 27.97 | 27.90 | 27.90 | 27.90 | 1.09% | 172 |
| Mar 16, 2026 | 27.83 | 27.83 | 27.59 | 27.59 | 27.59 | 1.09% | 737 |
| Mar 13, 2026 | 27.48 | 27.48 | 27.24 | 27.30 | 27.30 | -0.11% | 958 |
| Mar 12, 2026 | 27.68 | 27.68 | 27.32 | 27.32 | 27.32 | -2.17% | 709 |
| Mar 11, 2026 | 27.94 | 28.06 | 27.89 | 27.93 | 27.93 | -0.30% | 1,190 |
| Mar 10, 2026 | 28.46 | 28.46 | 28.02 | 28.02 | 28.02 | -0.51% | 806 |
| Mar 9, 2026 | 27.59 | 28.22 | 27.59 | 28.16 | 28.16 | 0.79% | 1,081 |
| Mar 6, 2026 | 28.10 | 28.10 | 27.94 | 27.94 | 27.94 | -2.25% | 395 |
| Mar 5, 2026 | 28.90 | 28.90 | 28.43 | 28.58 | 28.58 | -1.68% | 1,316 |
| Mar 4, 2026 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | 0.26% | 631 |
| Mar 3, 2026 | 28.39 | 29.11 | 28.39 | 29.00 | 28.99 | -1.89% | 338 |
| Mar 2, 2026 | 29.34 | 29.57 | 29.34 | 29.56 | 29.55 | 0.44% | 497 |
| Feb 27, 2026 | 29.35 | 29.43 | 29.35 | 29.43 | 29.42 | -1.19% | 1,395 |
| Feb 26, 2026 | 29.61 | 29.78 | 29.61 | 29.78 | 29.78 | 0.84% | 350 |
| Feb 25, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.74% | 14 |
| Feb 24, 2026 | 29.26 | 29.32 | 29.26 | 29.32 | 29.31 | 1.60% | 2,956 |
| Feb 23, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.35% | 2 |
| Feb 20, 2026 | 29.46 | 29.55 | 29.46 | 29.55 | 29.55 | 0.66% | 179 |
| Feb 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.10% | 4 |
| Feb 18, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.79% | 29 |
| Feb 17, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 50 |
| Feb 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.35% | 4 |
| Feb 12, 2026 | 28.84 | 28.84 | 28.76 | 28.76 | 28.76 | -1.73% | 565 |