Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.24
+0.03 (0.21%)
Sep 15, 2025, 4:00 PM EDT - Market closed
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.20 | 14.24 | 14.20 | 14.24 | 14.24 | 0.21% | 294,063 |
| Sep 12, 2025 | 14.19 | 14.23 | 14.19 | 14.21 | 14.21 | 0.21% | 139,615 |
| Sep 11, 2025 | 14.19 | 14.23 | 14.18 | 14.18 | 14.18 | -0.28% | 284,888 |
| Sep 10, 2025 | 14.22 | 14.22 | 14.19 | 14.22 | 14.22 | 0.14% | 359,464 |
| Sep 9, 2025 | 14.24 | 14.24 | 14.18 | 14.20 | 14.20 | -0.07% | 292,249 |
| Sep 8, 2025 | 14.23 | 14.23 | 14.15 | 14.21 | 14.21 | 0.07% | 263,094 |
| Sep 5, 2025 | 14.18 | 14.20 | 14.17 | 14.20 | 14.20 | 0.07% | 276,583 |
| Sep 4, 2025 | 14.18 | 14.20 | 14.17 | 14.19 | 14.19 | 0.07% | 205,455 |
| Sep 3, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | 0.35% | 192,892 |
| Sep 2, 2025 | 14.16 | 14.18 | 14.12 | 14.13 | 14.13 | -0.35% | 280,474 |
| Aug 29, 2025 | 14.18 | 14.18 | 14.16 | 14.18 | 14.18 | -0.07% | 245,117 |
| Aug 28, 2025 | 14.18 | 14.19 | 14.14 | 14.19 | 14.19 | 0.07% | 247,367 |
| Aug 27, 2025 | 14.15 | 14.18 | 14.15 | 14.18 | 14.18 | - | 191,506 |
| Aug 26, 2025 | 14.16 | 14.18 | 14.13 | 14.18 | 14.18 | 0.14% | 144,230 |
| Aug 25, 2025 | 14.16 | 14.17 | 14.14 | 14.16 | 14.16 | -0.07% | 129,097 |
| Aug 22, 2025 | 14.13 | 14.17 | 14.12 | 14.17 | 14.17 | -0.28% | 259,290 |
| Aug 21, 2025 | 14.20 | 14.22 | 14.16 | 14.21 | 14.14 | - | 393,701 |
| Aug 20, 2025 | 14.21 | 14.21 | 14.16 | 14.21 | 14.14 | 0.07% | 235,784 |
| Aug 19, 2025 | 14.22 | 14.22 | 14.19 | 14.20 | 14.13 | -0.14% | 159,261 |
| Aug 18, 2025 | 14.21 | 14.22 | 14.19 | 14.22 | 14.15 | - | 218,540 |
| Aug 15, 2025 | 14.19 | 14.22 | 14.18 | 14.22 | 14.15 | 0.49% | 157,178 |
| Aug 14, 2025 | 14.24 | 14.24 | 14.15 | 14.15 | 14.08 | -0.49% | 321,014 |
| Aug 13, 2025 | 14.20 | 14.22 | 14.19 | 14.22 | 14.15 | 0.14% | 366,250 |
| Aug 12, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.13 | 0.35% | 238,328 |
| Aug 11, 2025 | 14.19 | 14.19 | 14.15 | 14.15 | 14.08 | -0.28% | 132,520 |
| Aug 8, 2025 | 14.17 | 14.19 | 14.15 | 14.19 | 14.12 | 0.21% | 202,510 |
| Aug 7, 2025 | 14.15 | 14.16 | 14.12 | 14.16 | 14.09 | -0.07% | 310,035 |
| Aug 6, 2025 | 14.14 | 14.17 | 14.08 | 14.17 | 14.10 | 0.21% | 339,630 |
| Aug 5, 2025 | 14.17 | 14.17 | 14.11 | 14.14 | 14.07 | -0.14% | 159,993 |
| Aug 4, 2025 | 14.11 | 14.16 | 14.11 | 14.16 | 14.09 | 0.35% | 310,173 |
| Aug 1, 2025 | 14.14 | 14.14 | 14.07 | 14.11 | 14.04 | -0.21% | 468,252 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.12 | 14.14 | 14.07 | -0.07% | 342,492 |
| Jul 30, 2025 | 14.11 | 14.15 | 14.11 | 14.15 | 14.08 | - | 315,548 |
| Jul 29, 2025 | 14.16 | 14.16 | 14.12 | 14.15 | 14.08 | - | 212,982 |
| Jul 28, 2025 | 14.13 | 14.15 | 14.11 | 14.15 | 14.08 | 0.14% | 341,466 |
| Jul 25, 2025 | 14.14 | 14.15 | 14.11 | 14.13 | 14.06 | -0.49% | 258,919 |
| Jul 24, 2025 | 14.18 | 14.20 | 14.17 | 14.20 | 14.06 | 0.35% | 277,698 |
| Jul 23, 2025 | 14.19 | 14.19 | 14.13 | 14.15 | 14.01 | -0.21% | 238,137 |
| Jul 22, 2025 | 14.19 | 14.19 | 14.14 | 14.18 | 14.04 | -0.07% | 316,205 |
| Jul 21, 2025 | 14.17 | 14.19 | 14.14 | 14.19 | 14.05 | 0.21% | 271,731 |
| Jul 18, 2025 | 14.12 | 14.16 | 14.12 | 14.16 | 14.02 | - | 144,553 |
| Jul 17, 2025 | 14.13 | 14.16 | 14.11 | 14.16 | 14.02 | 0.43% | 260,017 |
| Jul 16, 2025 | 14.13 | 14.14 | 14.09 | 14.10 | 13.96 | -0.07% | 349,355 |
| Jul 15, 2025 | 14.14 | 14.14 | 14.11 | 14.11 | 13.97 | -0.21% | 220,987 |
| Jul 14, 2025 | 14.09 | 14.14 | 14.09 | 14.14 | 14.00 | - | 251,678 |
| Jul 11, 2025 | 14.14 | 14.14 | 14.10 | 14.14 | 14.00 | -0.07% | 232,657 |
| Jul 10, 2025 | 14.09 | 14.15 | 14.09 | 14.15 | 14.01 | 0.64% | 342,764 |
| Jul 9, 2025 | 14.07 | 14.12 | 14.06 | 14.06 | 13.92 | -0.21% | 188,047 |
| Jul 8, 2025 | 14.05 | 14.11 | 14.05 | 14.09 | 13.95 | 0.07% | 519,427 |
| Jul 7, 2025 | 14.11 | 14.11 | 14.04 | 14.08 | 13.94 | -0.28% | 439,288 |