KraneShares Man Buyout Beta Index ETF (BUYO)

NYSEARCA: BUYO · Real-Time Price · USD

32.55

+0.30 (0.94%)

At close: Sep 21, 2026, 4:00 PM EDT

32.55

0.00 (0.00%)

After-hours: Sep 21, 2026, 6:30 PM EDT

BUYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	32.55	32.55	32.55	32.55	-	0.94%	145
Sep 18, 2026	32.25	32.25	32.25	32.25	32.25	-0.62%	105
Sep 17, 2026	32.52	32.52	32.45	32.45	32.45	0.72%	864
Sep 16, 2026	32.44	32.44	32.22	32.22	32.22	-0.19%	428
Sep 15, 2026	32.28	32.28	32.28	32.28	32.28	-0.64%	13
Sep 14, 2026	32.44	32.49	32.44	32.49	32.49	-0.35%	364
Sep 11, 2026	32.60	32.60	32.60	32.60	32.60	0.90%	69
Sep 10, 2026	32.34	32.35	32.31	32.31	32.31	-0.89%	519
Sep 9, 2026	32.60	32.60	32.60	32.60	32.60	-1.19%	52
Sep 8, 2026	33.08	33.08	32.99	32.99	32.99	-0.87%	272
Sep 4, 2026	33.21	33.28	33.21	33.28	33.28	-0.34%	158
Sep 3, 2026	33.40	33.40	33.40	33.40	33.40	0.87%	16,180
Sep 2, 2026	33.11	33.11	33.11	33.11	33.11	0.57%	25
Sep 1, 2026	32.92	32.92	32.92	32.92	32.92	-0.57%	511
Aug 31, 2026	33.11	33.11	33.11	33.11	33.11	-1.37%	603
Aug 28, 2026	33.57	33.57	33.57	33.57	33.57	-0.78%	22
Aug 27, 2026	33.84	33.84	33.84	33.84	33.84	0.60%	57
Aug 26, 2026	33.65	33.66	33.63	33.63	33.63	0.43%	1,837
Aug 25, 2026	33.49	33.49	33.49	33.49	33.49	0.15%	58
Aug 24, 2026	33.58	33.58	33.44	33.44	33.44	-0.61%	1,333
Aug 21, 2026	33.65	33.65	33.65	33.65	33.65	0.46%	1,133
Aug 20, 2026	33.51	33.51	33.49	33.49	33.49	-0.94%	1,520
Aug 19, 2026	33.81	33.81	33.81	33.81	33.81	-0.12%	16
Aug 18, 2026	33.95	33.95	33.85	33.85	33.85	-1.46%	192
Aug 17, 2026	34.35	34.35	34.35	34.35	34.35	-0.51%	185
Aug 14, 2026	34.47	34.53	34.47	34.53	34.53	0.30%	592
Aug 13, 2026	34.42	34.42	34.42	34.42	34.42	0.86%	37
Aug 12, 2026	34.13	34.13	34.13	34.13	34.13	0.31%	16
Aug 11, 2026	34.02	34.02	34.02	34.02	34.02	0.31%	12
Aug 10, 2026	33.92	33.92	33.92	33.92	33.92	-0.77%	55
Aug 7, 2026	34.18	34.18	34.18	34.18	34.18	1.44%	180
Aug 6, 2026	33.70	33.70	33.70	33.70	33.70	-0.22%	60
Aug 5, 2026	33.77	33.77	33.77	33.77	33.77	-0.07%	129
Aug 4, 2026	33.79	33.79	33.79	33.79	33.79	1.85%	142
Aug 3, 2026	33.05	33.18	33.05	33.18	33.18	2.03%	131
Jul 31, 2026	32.52	32.52	32.52	32.52	32.52	-0.41%	135
Jul 30, 2026	32.65	32.65	32.65	32.65	32.65	1.17%	452
Jul 29, 2026	32.80	32.80	32.27	32.27	32.27	-1.94%	308
Jul 28, 2026	32.91	32.91	32.91	32.91	32.91	0.42%	62
Jul 27, 2026	32.77	32.77	32.77	32.77	32.77	0.99%	19
Jul 24, 2026	32.75	32.75	32.45	32.45	32.45	0.26%	555
Jul 23, 2026	32.37	32.37	32.37	32.37	32.37	-0.69%	76
Jul 22, 2026	32.59	32.59	32.59	32.59	32.59	-0.92%	34
Jul 21, 2026	32.90	32.90	32.90	32.90	32.90	1.04%	34
Jul 20, 2026	32.56	32.56	32.56	32.56	32.56	-0.42%	36
Jul 17, 2026	32.70	32.70	32.70	32.70	32.69	-0.68%	10
Jul 16, 2026	32.91	32.92	32.91	32.92	32.92	-0.22%	143
Jul 15, 2026	33.07	33.07	32.99	32.99	32.99	0.18%	1,498
Jul 14, 2026	32.99	33.09	32.93	32.93	32.93	0.26%	1,429
Jul 13, 2026	32.99	32.99	32.79	32.85	32.85	-0.99%	995