Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.36
+0.05 (0.35%)
At close: Jan 8, 2026, 4:00 PM EST
14.35
-0.01 (-0.07%)
After-hours: Jan 8, 2026, 8:00 PM EST
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.34 | 14.36 | 14.33 | 14.36 | 14.36 | 0.35% | 10,395 |
| Jan 7, 2026 | 14.34 | 14.35 | 14.31 | 14.31 | 14.31 | -0.35% | 16,677 |
| Jan 6, 2026 | 14.34 | 14.39 | 14.33 | 14.36 | 14.36 | 0.21% | 257,717 |
| Jan 5, 2026 | 14.38 | 14.38 | 14.27 | 14.33 | 14.33 | 0.35% | 7,326 |
| Jan 2, 2026 | 14.33 | 14.34 | 14.28 | 14.28 | 14.28 | -0.28% | 13,806 |
| Dec 31, 2025 | 14.33 | 14.33 | 14.28 | 14.32 | 14.32 | -0.07% | 265,101 |
| Dec 30, 2025 | 14.27 | 14.33 | 14.27 | 14.33 | 14.33 | 0.14% | 32,361 |
| Dec 29, 2025 | 14.31 | 14.32 | 14.28 | 14.31 | 14.31 | 0.21% | 327,936 |
| Dec 26, 2025 | 14.33 | 14.34 | 14.28 | 14.28 | 14.28 | -0.35% | 175,222 |
| Dec 24, 2025 | 14.32 | 14.33 | 14.31 | 14.33 | 14.33 | 0.42% | 7,498 |
| Dec 23, 2025 | 14.21 | 14.31 | 14.21 | 14.27 | 14.27 | -0.42% | 348,373 |
| Dec 22, 2025 | 14.36 | 14.39 | 14.33 | 14.33 | 14.26 | 0.21% | 445,616 |
| Dec 19, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.23 | 0.14% | 287,359 |
| Dec 18, 2025 | 14.26 | 14.29 | 14.24 | 14.28 | 14.21 | 0.56% | 248,728 |
| Dec 17, 2025 | 14.27 | 14.28 | 14.20 | 14.20 | 14.13 | -0.56% | 961,579 |
| Dec 16, 2025 | 14.25 | 14.28 | 14.22 | 14.28 | 14.21 | -0.14% | 337,173 |
| Dec 15, 2025 | 14.29 | 14.30 | 14.26 | 14.30 | 14.23 | 0.49% | 263,384 |
| Dec 12, 2025 | 14.26 | 14.29 | 14.23 | 14.23 | 14.16 | -0.63% | 313,130 |
| Dec 11, 2025 | 14.27 | 14.32 | 14.25 | 14.32 | 14.25 | 0.14% | 507,771 |
| Dec 10, 2025 | 14.24 | 14.30 | 14.22 | 14.30 | 14.23 | 0.70% | 360,977 |
| Dec 9, 2025 | 14.24 | 14.25 | 14.20 | 14.20 | 14.13 | -0.35% | 219,863 |
| Dec 8, 2025 | 14.28 | 14.28 | 14.22 | 14.25 | 14.18 | 0.28% | 299,762 |
| Dec 5, 2025 | 14.25 | 14.28 | 14.21 | 14.21 | 14.14 | -0.07% | 205,053 |
| Dec 4, 2025 | 14.27 | 14.27 | 14.22 | 14.22 | 14.15 | -0.35% | 322,219 |
| Dec 3, 2025 | 14.25 | 14.27 | 14.23 | 14.27 | 14.20 | 0.49% | 322,601 |
| Dec 2, 2025 | 14.25 | 14.26 | 14.20 | 14.20 | 14.13 | -0.21% | 317,651 |
| Dec 1, 2025 | 14.22 | 14.25 | 14.20 | 14.23 | 14.16 | -0.28% | 384,239 |
| Nov 28, 2025 | 14.20 | 14.27 | 14.20 | 14.27 | 14.20 | 0.35% | 276,391 |
| Nov 26, 2025 | 14.21 | 14.23 | 14.19 | 14.22 | 14.15 | 0.21% | 481,442 |
| Nov 25, 2025 | 14.15 | 14.21 | 14.13 | 14.19 | 14.12 | - | 471,372 |
| Nov 24, 2025 | 14.13 | 14.19 | 14.11 | 14.19 | 14.12 | 0.50% | 481,462 |
| Nov 21, 2025 | 14.08 | 14.12 | 14.02 | 14.12 | 14.05 | -0.14% | 213,671 |
| Nov 20, 2025 | 14.35 | 14.35 | 14.10 | 14.14 | 14.00 | -0.07% | 386,811 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.14 | 14.15 | 14.01 | -0.21% | 256,721 |
| Nov 18, 2025 | 14.13 | 14.20 | 14.13 | 14.18 | 14.04 | 0.21% | 250,938 |
| Nov 17, 2025 | 14.16 | 14.22 | 14.15 | 14.15 | 14.01 | -0.49% | 330,536 |
| Nov 14, 2025 | 14.19 | 14.24 | 14.16 | 14.22 | 14.08 | 0.21% | 287,343 |
| Nov 13, 2025 | 14.23 | 14.23 | 14.17 | 14.19 | 14.05 | -0.07% | 292,958 |
| Nov 12, 2025 | 14.23 | 14.25 | 14.20 | 14.20 | 14.06 | -0.49% | 929,046 |
| Nov 11, 2025 | 14.25 | 14.27 | 14.21 | 14.27 | 14.13 | 0.14% | 214,572 |
| Nov 10, 2025 | 14.21 | 14.25 | 14.21 | 14.25 | 14.11 | 0.14% | 222,553 |
| Nov 7, 2025 | 14.15 | 14.23 | 14.15 | 14.23 | 14.09 | 0.14% | 226,405 |
| Nov 6, 2025 | 14.19 | 14.24 | 14.11 | 14.21 | 14.07 | -0.07% | 648,983 |
| Nov 5, 2025 | 14.18 | 14.23 | 14.17 | 14.22 | 14.08 | 0.35% | 197,516 |
| Nov 4, 2025 | 14.19 | 14.21 | 14.16 | 14.17 | 14.03 | -0.28% | 312,991 |
| Nov 3, 2025 | 14.18 | 14.21 | 14.16 | 14.21 | 14.07 | 0.35% | 290,444 |
| Oct 31, 2025 | 14.21 | 14.21 | 14.16 | 14.16 | 14.02 | -0.21% | 393,513 |
| Oct 30, 2025 | 14.20 | 14.21 | 14.17 | 14.19 | 14.05 | -0.14% | 589,497 |
| Oct 29, 2025 | 14.28 | 14.28 | 14.16 | 14.21 | 14.07 | -0.07% | 298,933 |
| Oct 28, 2025 | 14.23 | 14.23 | 14.18 | 14.22 | 14.08 | -0.07% | 215,122 |