Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.08
-0.03 (-0.21%)
Apr 2, 2026, 4:00 PM EDT - Market closed
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.05 | 14.10 | 14.05 | 14.08 | 14.08 | -0.21% | 14,995 |
| Apr 1, 2026 | 14.03 | 14.11 | 14.03 | 14.11 | 14.11 | 0.21% | 36,911 |
| Mar 31, 2026 | 13.88 | 14.08 | 13.88 | 14.08 | 14.08 | 1.51% | 36,277 |
| Mar 30, 2026 | 13.94 | 13.94 | 13.85 | 13.87 | 13.87 | - | 9,841 |
| Mar 27, 2026 | 13.97 | 13.97 | 13.85 | 13.87 | 13.87 | -0.57% | 11,632 |
| Mar 26, 2026 | 14.05 | 14.06 | 13.95 | 13.95 | 13.95 | -1.41% | 254,630 |
| Mar 25, 2026 | 14.12 | 14.16 | 14.11 | 14.15 | 14.08 | 0.28% | 241,617 |
| Mar 24, 2026 | 14.05 | 14.13 | 14.05 | 14.11 | 14.04 | -0.07% | 277,401 |
| Mar 23, 2026 | 14.07 | 14.15 | 14.07 | 14.12 | 14.05 | 0.71% | 400,300 |
| Mar 20, 2026 | 14.09 | 14.10 | 14.02 | 14.02 | 13.95 | -0.50% | 341,064 |
| Mar 19, 2026 | 14.04 | 14.15 | 14.04 | 14.09 | 14.02 | -0.07% | 336,901 |
| Mar 18, 2026 | 14.17 | 14.18 | 14.10 | 14.10 | 14.03 | -0.84% | 237,866 |
| Mar 17, 2026 | 14.14 | 14.24 | 14.14 | 14.22 | 14.15 | 0.57% | 202,493 |
| Mar 16, 2026 | 14.17 | 14.19 | 14.14 | 14.14 | 14.07 | 0.14% | 249,991 |
| Mar 13, 2026 | 14.16 | 14.17 | 14.10 | 14.12 | 14.05 | - | 283,774 |
| Mar 12, 2026 | 14.19 | 14.19 | 14.11 | 14.12 | 14.05 | -0.77% | 656,265 |
| Mar 11, 2026 | 14.21 | 14.23 | 14.17 | 14.23 | 14.16 | 0.14% | 936,775 |
| Mar 10, 2026 | 14.18 | 14.25 | 14.18 | 14.21 | 14.14 | 0.21% | 317,855 |
| Mar 9, 2026 | 14.15 | 14.22 | 14.08 | 14.18 | 14.11 | 0.04% | 413,917 |
| Mar 6, 2026 | 14.22 | 14.22 | 14.13 | 14.18 | 14.10 | -0.60% | 339,355 |
| Mar 5, 2026 | 14.27 | 14.27 | 14.19 | 14.26 | 14.19 | 0.07% | 300,944 |
| Mar 4, 2026 | 14.22 | 14.28 | 14.21 | 14.25 | 14.18 | - | 176,754 |
| Mar 3, 2026 | 14.13 | 14.25 | 14.13 | 14.25 | 14.18 | -0.28% | 342,521 |
| Mar 2, 2026 | 14.27 | 14.29 | 14.24 | 14.29 | 14.22 | 0.07% | 625,487 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.23 | 14.28 | 14.21 | -0.21% | 237,592 |
| Feb 26, 2026 | 14.27 | 14.31 | 14.25 | 14.31 | 14.24 | 0.07% | 777,297 |
| Feb 25, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.23 | 0.28% | 371,349 |
| Feb 24, 2026 | 14.26 | 14.26 | 14.19 | 14.26 | 14.19 | 0.35% | 710,718 |
| Feb 23, 2026 | 14.23 | 14.27 | 14.19 | 14.21 | 14.14 | -0.42% | 325,574 |
| Feb 20, 2026 | 14.19 | 14.30 | 14.19 | 14.27 | 14.20 | 0.21% | 443,559 |
| Feb 19, 2026 | 14.18 | 14.25 | 14.18 | 14.24 | 14.17 | -0.56% | 310,898 |
| Feb 18, 2026 | 14.26 | 14.33 | 14.19 | 14.32 | 14.18 | 0.28% | 417,689 |
| Feb 17, 2026 | 14.32 | 14.32 | 14.23 | 14.28 | 14.14 | 0.14% | 280,048 |
| Feb 13, 2026 | 14.24 | 14.31 | 14.24 | 14.26 | 14.12 | 0.28% | 228,042 |
| Feb 12, 2026 | 14.36 | 14.36 | 14.22 | 14.22 | 14.08 | -0.84% | 353,945 |
| Feb 11, 2026 | 14.34 | 14.35 | 14.31 | 14.34 | 14.20 | -0.07% | 378,881 |
| Feb 10, 2026 | 14.36 | 14.36 | 14.33 | 14.35 | 14.21 | 0.07% | 177,908 |
| Feb 9, 2026 | 14.24 | 14.37 | 14.24 | 14.34 | 14.20 | -0.07% | 218,592 |
| Feb 6, 2026 | 14.30 | 14.35 | 14.29 | 14.35 | 14.21 | 0.63% | 454,987 |
| Feb 5, 2026 | 14.30 | 14.30 | 14.22 | 14.26 | 14.12 | -0.35% | 407,514 |
| Feb 4, 2026 | 14.34 | 14.34 | 14.27 | 14.31 | 14.17 | - | 448,598 |
| Feb 3, 2026 | 14.39 | 14.39 | 14.27 | 14.31 | 14.17 | -0.21% | 363,948 |
| Feb 2, 2026 | 14.25 | 14.36 | 14.25 | 14.34 | 14.20 | 0.14% | 273,381 |
| Jan 30, 2026 | 14.29 | 14.33 | 14.27 | 14.32 | 14.18 | 0.28% | 417,056 |
| Jan 29, 2026 | 14.32 | 14.33 | 14.27 | 14.28 | 14.14 | -0.35% | 649,960 |
| Jan 28, 2026 | 14.31 | 14.36 | 14.30 | 14.33 | 14.19 | 0.07% | 314,657 |
| Jan 27, 2026 | 14.31 | 14.34 | 14.31 | 14.32 | 14.18 | - | 349,486 |
| Jan 26, 2026 | 14.34 | 14.34 | 14.31 | 14.32 | 14.18 | - | 371,196 |
| Jan 23, 2026 | 14.31 | 14.32 | 14.29 | 14.32 | 14.18 | 0.21% | 453,857 |
| Jan 22, 2026 | 14.30 | 14.31 | 14.27 | 14.29 | 14.15 | -0.21% | 1,089,492 |