Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.13
-0.07 (-0.49%)
Jul 25, 2025, 4:00 PM - Market closed
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.14 | 14.14 | 14.11 | 14.13 | - | -0.53% | 29,766 |
| Jul 24, 2025 | 14.18 | 14.20 | 14.17 | 14.20 | 14.20 | 0.35% | 277,698 |
| Jul 23, 2025 | 14.19 | 14.19 | 14.13 | 14.15 | 14.15 | -0.21% | 238,137 |
| Jul 22, 2025 | 14.19 | 14.19 | 14.14 | 14.18 | 14.18 | -0.07% | 316,205 |
| Jul 21, 2025 | 14.17 | 14.19 | 14.14 | 14.19 | 14.19 | 0.21% | 271,731 |
| Jul 18, 2025 | 14.12 | 14.16 | 14.12 | 14.16 | 14.16 | - | 144,553 |
| Jul 17, 2025 | 14.13 | 14.16 | 14.11 | 14.16 | 14.16 | 0.43% | 260,017 |
| Jul 16, 2025 | 14.13 | 14.14 | 14.09 | 14.10 | 14.10 | -0.07% | 349,355 |
| Jul 15, 2025 | 14.14 | 14.14 | 14.11 | 14.11 | 14.11 | -0.21% | 220,987 |
| Jul 14, 2025 | 14.09 | 14.14 | 14.09 | 14.14 | 14.14 | - | 251,678 |
| Jul 11, 2025 | 14.14 | 14.14 | 14.10 | 14.14 | 14.14 | -0.07% | 232,657 |
| Jul 10, 2025 | 14.09 | 14.15 | 14.09 | 14.15 | 14.15 | 0.64% | 342,764 |
| Jul 9, 2025 | 14.07 | 14.12 | 14.06 | 14.06 | 14.06 | -0.21% | 188,047 |
| Jul 8, 2025 | 14.05 | 14.11 | 14.05 | 14.09 | 14.09 | 0.07% | 519,427 |
| Jul 7, 2025 | 14.11 | 14.11 | 14.04 | 14.08 | 14.08 | -0.28% | 439,288 |
| Jul 3, 2025 | 14.12 | 14.12 | 14.09 | 14.12 | 14.12 | 0.07% | 211,207 |
| Jul 2, 2025 | 14.06 | 14.11 | 14.06 | 14.11 | 14.11 | 0.07% | 290,683 |
| Jul 1, 2025 | 14.06 | 14.10 | 14.05 | 14.10 | 14.10 | 0.43% | 323,440 |
| Jun 30, 2025 | 14.07 | 14.09 | 14.02 | 14.04 | 14.04 | - | 740,214 |
| Jun 27, 2025 | 14.03 | 14.08 | 14.01 | 14.04 | 14.04 | 0.21% | 206,185 |
| Jun 26, 2025 | 14.02 | 14.07 | 14.01 | 14.01 | 14.01 | -0.14% | 223,495 |
| Jun 25, 2025 | 14.04 | 14.04 | 14.00 | 14.03 | 14.03 | - | 155,400 |
| Jun 24, 2025 | 14.01 | 14.03 | 13.98 | 14.03 | 14.03 | 0.21% | 178,480 |
| Jun 23, 2025 | 13.97 | 14.05 | 13.97 | 14.00 | 13.93 | 0.07% | 274,096 |
| Jun 20, 2025 | 13.99 | 14.02 | 13.95 | 13.99 | 13.92 | -0.07% | 344,173 |
| Jun 18, 2025 | 13.99 | 14.00 | 13.96 | 14.00 | 13.93 | 0.07% | 191,821 |
| Jun 17, 2025 | 13.98 | 14.01 | 13.96 | 13.99 | 13.92 | 0.29% | 118,834 |
| Jun 16, 2025 | 13.99 | 14.02 | 13.95 | 13.95 | 13.88 | 0.22% | 266,734 |
| Jun 13, 2025 | 13.94 | 14.01 | 13.92 | 13.92 | 13.85 | -0.64% | 164,429 |
| Jun 12, 2025 | 14.00 | 14.04 | 13.98 | 14.01 | 13.94 | -0.14% | 202,155 |
| Jun 11, 2025 | 14.04 | 14.04 | 13.99 | 14.03 | 13.96 | - | 260,491 |
| Jun 10, 2025 | 13.97 | 14.05 | 13.95 | 14.03 | 13.96 | 0.50% | 141,813 |
| Jun 9, 2025 | 13.95 | 14.00 | 13.95 | 13.96 | 13.89 | -0.14% | 194,875 |
| Jun 6, 2025 | 13.98 | 13.98 | 13.94 | 13.98 | 13.91 | 0.22% | 145,067 |
| Jun 5, 2025 | 13.98 | 13.98 | 13.92 | 13.95 | 13.88 | 0.07% | 137,260 |
| Jun 4, 2025 | 13.94 | 13.97 | 13.94 | 13.94 | 13.87 | -0.21% | 140,698 |
| Jun 3, 2025 | 13.94 | 13.97 | 13.90 | 13.97 | 13.90 | 0.40% | 127,667 |
| Jun 2, 2025 | 13.89 | 13.93 | 13.87 | 13.92 | 13.85 | 0.40% | 158,051 |
| May 30, 2025 | 13.93 | 13.93 | 13.84 | 13.86 | 13.79 | -0.29% | 249,724 |
| May 29, 2025 | 13.89 | 13.92 | 13.86 | 13.90 | 13.83 | 0.65% | 181,583 |
| May 28, 2025 | 13.85 | 13.90 | 13.81 | 13.81 | 13.74 | -0.43% | 296,768 |
| May 27, 2025 | 13.86 | 13.90 | 13.84 | 13.87 | 13.80 | 0.43% | 115,747 |
| May 23, 2025 | 13.80 | 13.82 | 13.75 | 13.81 | 13.74 | -0.72% | 177,470 |
| May 22, 2025 | 13.88 | 13.93 | 13.88 | 13.91 | 13.77 | -0.14% | 186,518 |
| May 21, 2025 | 13.96 | 13.97 | 13.89 | 13.93 | 13.79 | -0.43% | 165,506 |
| May 20, 2025 | 13.92 | 13.99 | 13.92 | 13.99 | 13.85 | 0.29% | 149,090 |
| May 19, 2025 | 13.92 | 13.97 | 13.92 | 13.95 | 13.81 | -0.29% | 213,705 |
| May 16, 2025 | 13.98 | 13.99 | 13.94 | 13.99 | 13.85 | 0.14% | 74,929 |
| May 15, 2025 | 13.89 | 13.97 | 13.89 | 13.97 | 13.83 | 0.22% | 101,891 |
| May 14, 2025 | 13.92 | 13.94 | 13.91 | 13.94 | 13.80 | 0.14% | 147,529 |