Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.22
-0.05 (-0.35%)
At close: Dec 4, 2025, 4:00 PM EST
14.22
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.27 | 14.27 | 14.22 | 14.22 | 14.22 | -0.35% | 24,885 |
| Dec 3, 2025 | 14.25 | 14.27 | 14.23 | 14.27 | 14.27 | 0.49% | 322,601 |
| Dec 2, 2025 | 14.25 | 14.26 | 14.20 | 14.20 | 14.20 | -0.21% | 317,651 |
| Dec 1, 2025 | 14.22 | 14.25 | 14.20 | 14.23 | 14.23 | -0.28% | 384,239 |
| Nov 28, 2025 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 0.35% | 276,391 |
| Nov 26, 2025 | 14.21 | 14.23 | 14.19 | 14.22 | 14.22 | 0.21% | 481,442 |
| Nov 25, 2025 | 14.15 | 14.21 | 14.13 | 14.19 | 14.19 | - | 471,372 |
| Nov 24, 2025 | 14.13 | 14.19 | 14.11 | 14.19 | 14.19 | 0.50% | 16,649 |
| Nov 21, 2025 | 14.08 | 14.12 | 14.02 | 14.12 | 14.12 | -0.14% | 213,671 |
| Nov 20, 2025 | 14.35 | 14.35 | 14.10 | 14.14 | 14.07 | -0.07% | 386,811 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.14 | 14.15 | 14.08 | -0.21% | 256,721 |
| Nov 18, 2025 | 14.13 | 14.20 | 14.13 | 14.18 | 14.11 | 0.21% | 250,938 |
| Nov 17, 2025 | 14.16 | 14.22 | 14.15 | 14.15 | 14.08 | -0.49% | 330,536 |
| Nov 14, 2025 | 14.19 | 14.24 | 14.16 | 14.22 | 14.15 | 0.21% | 287,343 |
| Nov 13, 2025 | 14.23 | 14.23 | 14.17 | 14.19 | 14.12 | -0.07% | 292,958 |
| Nov 12, 2025 | 14.23 | 14.25 | 14.20 | 14.20 | 14.13 | -0.49% | 929,046 |
| Nov 11, 2025 | 14.25 | 14.27 | 14.21 | 14.27 | 14.20 | 0.14% | 214,572 |
| Nov 10, 2025 | 14.21 | 14.25 | 14.21 | 14.25 | 14.18 | 0.14% | 222,553 |
| Nov 7, 2025 | 14.15 | 14.23 | 14.15 | 14.23 | 14.16 | 0.14% | 226,405 |
| Nov 6, 2025 | 14.19 | 14.24 | 14.11 | 14.21 | 14.14 | -0.07% | 648,983 |
| Nov 5, 2025 | 14.18 | 14.23 | 14.17 | 14.22 | 14.15 | 0.35% | 197,516 |
| Nov 4, 2025 | 14.19 | 14.21 | 14.16 | 14.17 | 14.10 | -0.28% | 312,991 |
| Nov 3, 2025 | 14.18 | 14.21 | 14.16 | 14.21 | 14.14 | 0.35% | 290,444 |
| Oct 31, 2025 | 14.21 | 14.21 | 14.16 | 14.16 | 14.09 | -0.21% | 393,513 |
| Oct 30, 2025 | 14.20 | 14.21 | 14.17 | 14.19 | 14.12 | -0.14% | 589,497 |
| Oct 29, 2025 | 14.28 | 14.28 | 14.16 | 14.21 | 14.14 | -0.07% | 298,933 |
| Oct 28, 2025 | 14.23 | 14.23 | 14.18 | 14.22 | 14.15 | -0.07% | 215,122 |
| Oct 27, 2025 | 14.24 | 14.24 | 14.16 | 14.23 | 14.16 | 0.14% | 302,822 |
| Oct 24, 2025 | 14.33 | 14.33 | 14.16 | 14.21 | 14.14 | -0.42% | 220,835 |
| Oct 23, 2025 | 14.23 | 14.27 | 14.21 | 14.27 | 14.13 | 0.42% | 222,052 |
| Oct 22, 2025 | 14.25 | 14.26 | 14.20 | 14.21 | 14.07 | -0.35% | 266,890 |
| Oct 21, 2025 | 14.20 | 14.26 | 14.20 | 14.26 | 14.12 | 0.35% | 154,207 |
| Oct 20, 2025 | 14.24 | 14.27 | 14.21 | 14.21 | 14.07 | -0.21% | 231,635 |
| Oct 17, 2025 | 14.22 | 14.24 | 14.18 | 14.24 | 14.10 | 0.28% | 344,442 |
| Oct 16, 2025 | 14.26 | 14.26 | 14.17 | 14.20 | 14.06 | -0.21% | 199,059 |
| Oct 15, 2025 | 14.26 | 14.26 | 14.18 | 14.23 | 14.09 | - | 317,552 |
| Oct 14, 2025 | 14.15 | 14.23 | 14.15 | 14.23 | 14.09 | 0.07% | 401,722 |
| Oct 13, 2025 | 14.23 | 14.24 | 14.19 | 14.22 | 14.08 | 0.28% | 318,607 |
| Oct 10, 2025 | 14.24 | 14.24 | 14.16 | 14.18 | 14.04 | -0.35% | 155,494 |
| Oct 9, 2025 | 14.23 | 14.23 | 14.20 | 14.23 | 14.09 | -0.07% | 376,936 |
| Oct 8, 2025 | 14.25 | 14.25 | 14.19 | 14.24 | 14.10 | 0.14% | 418,582 |
| Oct 7, 2025 | 14.22 | 14.23 | 14.19 | 14.22 | 14.08 | 0.07% | 360,720 |
| Oct 6, 2025 | 14.22 | 14.22 | 14.18 | 14.21 | 14.07 | 0.28% | 403,057 |
| Oct 3, 2025 | 14.18 | 14.22 | 14.17 | 14.17 | 14.03 | -0.35% | 321,352 |
| Oct 2, 2025 | 14.22 | 14.22 | 14.18 | 14.22 | 14.08 | 0.07% | 275,843 |
| Oct 1, 2025 | 14.16 | 14.21 | 14.16 | 14.21 | 14.07 | - | 386,763 |
| Sep 30, 2025 | 14.18 | 14.21 | 14.17 | 14.21 | 14.07 | 0.14% | 314,298 |
| Sep 29, 2025 | 14.20 | 14.20 | 14.16 | 14.19 | 14.05 | - | 205,784 |
| Sep 26, 2025 | 14.17 | 14.19 | 14.14 | 14.19 | 14.05 | 0.42% | 272,741 |
| Sep 25, 2025 | 14.16 | 14.17 | 14.13 | 14.13 | 13.99 | -0.07% | 334,237 |