Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
13.71
+0.01 (0.04%)
Mar 31, 2025, 3:25 PM EDT - Market open
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.64 | 13.64 | 13.57 | 13.64 | - | -0.47% | 57,626 |
| Mar 28, 2025 | 13.79 | 13.80 | 13.67 | 13.70 | 13.70 | -0.58% | 223,752 |
| Mar 27, 2025 | 13.78 | 13.84 | 13.78 | 13.78 | 13.78 | -0.43% | 201,791 |
| Mar 26, 2025 | 13.92 | 13.92 | 13.80 | 13.84 | 13.84 | -0.50% | 242,348 |
| Mar 25, 2025 | 13.88 | 13.91 | 13.87 | 13.91 | 13.91 | - | 244,105 |
| Mar 24, 2025 | 13.84 | 13.96 | 13.84 | 13.91 | 13.84 | 0.22% | 171,045 |
| Mar 21, 2025 | 13.72 | 13.88 | 13.72 | 13.88 | 13.81 | 0.58% | 241,256 |
| Mar 20, 2025 | 13.83 | 13.88 | 13.80 | 13.80 | 13.73 | -0.50% | 372,472 |
| Mar 19, 2025 | 13.78 | 13.89 | 13.76 | 13.87 | 13.80 | 1.02% | 221,938 |
| Mar 18, 2025 | 13.80 | 13.81 | 13.73 | 13.73 | 13.66 | -0.87% | 273,906 |
| Mar 17, 2025 | 13.79 | 13.86 | 13.78 | 13.85 | 13.78 | 0.58% | 203,462 |
| Mar 14, 2025 | 13.66 | 13.78 | 13.66 | 13.77 | 13.70 | 0.88% | 365,621 |
| Mar 13, 2025 | 13.70 | 13.70 | 13.61 | 13.65 | 13.58 | -0.44% | 285,803 |
| Mar 12, 2025 | 13.67 | 13.72 | 13.64 | 13.71 | 13.64 | 0.44% | 207,917 |
| Mar 11, 2025 | 13.67 | 13.68 | 13.58 | 13.65 | 13.58 | -0.15% | 273,269 |
| Mar 10, 2025 | 13.77 | 13.77 | 13.61 | 13.67 | 13.60 | -1.30% | 253,722 |
| Mar 7, 2025 | 13.77 | 13.86 | 13.72 | 13.85 | 13.78 | 0.80% | 214,240 |
| Mar 6, 2025 | 13.84 | 13.85 | 13.74 | 13.74 | 13.67 | -0.94% | 298,286 |
| Mar 5, 2025 | 13.84 | 13.91 | 13.81 | 13.87 | 13.80 | - | 140,173 |
| Mar 4, 2025 | 13.87 | 13.91 | 13.77 | 13.87 | 13.80 | -0.14% | 334,735 |
| Mar 3, 2025 | 13.94 | 13.96 | 13.83 | 13.89 | 13.82 | -0.57% | 245,965 |
| Feb 28, 2025 | 13.91 | 13.97 | 13.86 | 13.97 | 13.90 | 0.50% | 166,669 |
| Feb 27, 2025 | 13.92 | 13.99 | 13.89 | 13.90 | 13.83 | -0.36% | 248,967 |
| Feb 26, 2025 | 13.96 | 14.00 | 13.95 | 13.95 | 13.88 | -0.21% | 293,722 |
| Feb 25, 2025 | 13.99 | 13.99 | 13.93 | 13.98 | 13.91 | -0.07% | 387,504 |
| Feb 24, 2025 | 14.04 | 14.04 | 13.97 | 13.99 | 13.92 | -0.14% | 250,874 |
| Feb 21, 2025 | 14.03 | 14.04 | 13.99 | 14.01 | 13.94 | -0.71% | 279,810 |
| Feb 20, 2025 | 14.11 | 14.13 | 14.09 | 14.11 | 13.97 | -0.14% | 190,006 |
| Feb 19, 2025 | 14.07 | 14.14 | 14.07 | 14.13 | 13.99 | - | 153,254 |
| Feb 18, 2025 | 14.14 | 14.16 | 14.09 | 14.13 | 13.99 | 0.07% | 206,155 |
| Feb 14, 2025 | 14.12 | 14.12 | 14.08 | 14.12 | 13.98 | 0.07% | 222,598 |
| Feb 13, 2025 | 14.07 | 14.11 | 14.05 | 14.11 | 13.97 | 0.21% | 297,908 |
| Feb 12, 2025 | 14.05 | 14.08 | 14.03 | 14.08 | 13.94 | - | 233,804 |
| Feb 11, 2025 | 14.06 | 14.08 | 14.05 | 14.08 | 13.94 | - | 151,967 |
| Feb 10, 2025 | 14.06 | 14.08 | 14.04 | 14.08 | 13.94 | 0.28% | 283,638 |
| Feb 7, 2025 | 13.99 | 14.07 | 13.99 | 14.04 | 13.90 | -0.14% | 128,736 |
| Feb 6, 2025 | 14.06 | 14.06 | 14.03 | 14.06 | 13.92 | - | 263,389 |
| Feb 5, 2025 | 14.01 | 14.06 | 14.00 | 14.06 | 13.92 | 0.21% | 159,503 |
| Feb 4, 2025 | 13.95 | 14.03 | 13.95 | 14.03 | 13.89 | 0.29% | 257,806 |
| Feb 3, 2025 | 13.97 | 14.00 | 13.93 | 13.99 | 13.85 | -0.14% | 188,291 |
| Jan 31, 2025 | 14.05 | 14.05 | 14.00 | 14.01 | 13.87 | -0.14% | 215,575 |
| Jan 30, 2025 | 14.03 | 14.04 | 14.00 | 14.03 | 13.89 | 0.21% | 173,196 |
| Jan 29, 2025 | 14.02 | 14.02 | 13.98 | 14.00 | 13.86 | -0.14% | 171,918 |
| Jan 28, 2025 | 13.99 | 14.02 | 13.95 | 14.02 | 13.88 | 0.36% | 161,433 |
| Jan 27, 2025 | 13.91 | 13.99 | 13.91 | 13.97 | 13.83 | -0.64% | 160,614 |
| Jan 24, 2025 | 14.08 | 14.08 | 14.04 | 14.06 | 13.92 | -0.57% | 175,964 |
| Jan 23, 2025 | 14.12 | 14.15 | 14.07 | 14.14 | 13.93 | 0.14% | 236,459 |
| Jan 22, 2025 | 14.13 | 14.13 | 14.09 | 14.12 | 13.91 | 0.14% | 117,730 |
| Jan 21, 2025 | 14.08 | 14.11 | 14.06 | 14.10 | 13.89 | 0.36% | 246,033 |
| Jan 17, 2025 | 14.10 | 14.10 | 14.04 | 14.05 | 13.84 | 0.07% | 740,770 |