Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.33
-0.01 (-0.07%)
At close: Feb 10, 2026, 4:00 PM EST
14.35
+0.02 (0.14%)
After-hours: Feb 10, 2026, 4:10 PM EST
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.36 | 14.36 | 14.34 | 14.35 | - | 0.07% | 111,667 |
| Feb 9, 2026 | 14.24 | 14.37 | 14.24 | 14.34 | 14.34 | -0.07% | 11,853 |
| Feb 6, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.63% | 5,403 |
| Feb 5, 2026 | 14.30 | 14.30 | 14.22 | 14.26 | 14.26 | -0.35% | 15,068 |
| Feb 4, 2026 | 14.34 | 14.34 | 14.28 | 14.31 | 14.31 | - | 16,180 |
| Feb 3, 2026 | 14.39 | 14.39 | 14.28 | 14.31 | 14.31 | -0.21% | 21,321 |
| Feb 2, 2026 | 14.15 | 14.35 | 14.15 | 14.34 | 14.34 | 0.14% | 11,950 |
| Jan 30, 2026 | 14.29 | 14.32 | 14.28 | 14.32 | 14.32 | 0.28% | 12,824 |
| Jan 29, 2026 | 14.32 | 14.33 | 14.28 | 14.28 | 14.28 | -0.35% | 38,832 |
| Jan 28, 2026 | 14.31 | 14.36 | 14.31 | 14.33 | 14.33 | 0.07% | 25,139 |
| Jan 27, 2026 | 14.31 | 14.34 | 14.31 | 14.32 | 14.32 | - | 349,486 |
| Jan 26, 2026 | 14.34 | 14.34 | 14.31 | 14.32 | 14.32 | - | 25,390 |
| Jan 23, 2026 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 0.21% | 11,396 |
| Jan 22, 2026 | 14.30 | 14.31 | 14.27 | 14.29 | 14.29 | -0.21% | 1,089,492 |
| Jan 21, 2026 | 14.28 | 14.36 | 14.28 | 14.32 | 14.25 | 0.07% | 201,587 |
| Jan 20, 2026 | 14.32 | 14.32 | 14.28 | 14.31 | 14.24 | -0.07% | 473,836 |
| Jan 16, 2026 | 14.36 | 14.37 | 14.32 | 14.32 | 14.25 | - | 1,051,888 |
| Jan 15, 2026 | 14.37 | 14.38 | 14.32 | 14.32 | 14.25 | - | 965,694 |
| Jan 14, 2026 | 14.36 | 14.36 | 14.31 | 14.32 | 14.25 | -0.35% | 319,878 |
| Jan 13, 2026 | 14.39 | 14.39 | 14.34 | 14.37 | 14.30 | -0.07% | 959,640 |
| Jan 12, 2026 | 14.35 | 14.38 | 14.34 | 14.38 | 14.31 | 0.14% | 871,334 |
| Jan 9, 2026 | 14.39 | 14.39 | 14.33 | 14.36 | 14.29 | - | 168,838 |
| Jan 8, 2026 | 14.34 | 14.36 | 14.32 | 14.36 | 14.29 | 0.35% | 228,652 |
| Jan 7, 2026 | 14.34 | 14.38 | 14.31 | 14.31 | 14.24 | -0.35% | 225,490 |
| Jan 6, 2026 | 14.34 | 14.39 | 14.33 | 14.36 | 14.29 | 0.21% | 257,717 |
| Jan 5, 2026 | 14.27 | 14.35 | 14.27 | 14.33 | 14.26 | 0.35% | 326,016 |
| Jan 2, 2026 | 14.33 | 14.34 | 14.28 | 14.28 | 14.21 | -0.28% | 190,384 |
| Dec 31, 2025 | 14.33 | 14.33 | 14.28 | 14.32 | 14.25 | -0.07% | 265,101 |
| Dec 30, 2025 | 14.27 | 14.34 | 14.27 | 14.33 | 14.26 | 0.14% | 248,502 |
| Dec 29, 2025 | 14.31 | 14.32 | 14.28 | 14.31 | 14.24 | 0.21% | 327,936 |
| Dec 26, 2025 | 14.33 | 14.34 | 14.28 | 14.28 | 14.21 | -0.35% | 175,222 |
| Dec 24, 2025 | 14.32 | 14.37 | 14.29 | 14.33 | 14.26 | 0.42% | 162,266 |
| Dec 23, 2025 | 14.21 | 14.31 | 14.21 | 14.27 | 14.20 | -0.42% | 348,373 |
| Dec 22, 2025 | 14.36 | 14.39 | 14.33 | 14.33 | 14.19 | 0.21% | 445,616 |
| Dec 19, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.16 | 0.14% | 287,359 |
| Dec 18, 2025 | 14.26 | 14.29 | 14.24 | 14.28 | 14.14 | 0.56% | 248,728 |
| Dec 17, 2025 | 14.27 | 14.28 | 14.20 | 14.20 | 14.06 | -0.56% | 961,579 |
| Dec 16, 2025 | 14.25 | 14.28 | 14.22 | 14.28 | 14.14 | -0.14% | 337,173 |
| Dec 15, 2025 | 14.29 | 14.30 | 14.26 | 14.30 | 14.16 | 0.49% | 263,384 |
| Dec 12, 2025 | 14.26 | 14.29 | 14.23 | 14.23 | 14.09 | -0.63% | 313,130 |
| Dec 11, 2025 | 14.27 | 14.32 | 14.25 | 14.32 | 14.18 | 0.14% | 507,771 |
| Dec 10, 2025 | 14.24 | 14.30 | 14.22 | 14.30 | 14.16 | 0.70% | 360,977 |
| Dec 9, 2025 | 14.24 | 14.25 | 14.20 | 14.20 | 14.06 | -0.35% | 219,863 |
| Dec 8, 2025 | 14.28 | 14.28 | 14.22 | 14.25 | 14.11 | 0.28% | 299,762 |
| Dec 5, 2025 | 14.25 | 14.28 | 14.21 | 14.21 | 14.07 | -0.07% | 205,053 |
| Dec 4, 2025 | 14.27 | 14.27 | 14.22 | 14.22 | 14.08 | -0.35% | 322,219 |
| Dec 3, 2025 | 14.25 | 14.27 | 14.23 | 14.27 | 14.13 | 0.49% | 322,601 |
| Dec 2, 2025 | 14.25 | 14.26 | 14.20 | 14.20 | 14.06 | -0.21% | 317,651 |
| Dec 1, 2025 | 14.22 | 14.25 | 14.20 | 14.23 | 14.09 | -0.28% | 384,239 |
| Nov 28, 2025 | 14.20 | 14.27 | 14.20 | 14.27 | 14.13 | 0.35% | 276,391 |