Main BuyWrite ETF (BUYW)
BATS: BUYW · Real-Time Price · USD
14.24
+0.02 (0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
14.24
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
BUYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.25 | 14.25 | 14.19 | 14.21 | - | -0.07% | 134,407 |
| Oct 7, 2025 | 14.22 | 14.23 | 14.19 | 14.22 | 14.22 | 0.07% | 360,720 |
| Oct 6, 2025 | 14.22 | 14.22 | 14.18 | 14.21 | 14.21 | 0.28% | 403,057 |
| Oct 3, 2025 | 14.18 | 14.22 | 14.17 | 14.17 | 14.17 | -0.35% | 321,352 |
| Oct 2, 2025 | 14.22 | 14.22 | 14.18 | 14.22 | 14.22 | 0.07% | 275,843 |
| Oct 1, 2025 | 14.16 | 14.21 | 14.16 | 14.21 | 14.21 | - | 386,763 |
| Sep 30, 2025 | 14.18 | 14.21 | 14.17 | 14.21 | 14.21 | 0.14% | 314,298 |
| Sep 29, 2025 | 14.20 | 14.20 | 14.16 | 14.19 | 14.19 | - | 205,784 |
| Sep 26, 2025 | 14.17 | 14.19 | 14.14 | 14.19 | 14.19 | 0.42% | 272,741 |
| Sep 25, 2025 | 14.16 | 14.17 | 14.13 | 14.13 | 14.13 | -0.07% | 334,237 |
| Sep 24, 2025 | 14.18 | 14.18 | 14.13 | 14.14 | 14.14 | 0.14% | 192,832 |
| Sep 23, 2025 | 14.15 | 14.19 | 14.12 | 14.12 | 14.12 | -0.56% | 309,583 |
| Sep 22, 2025 | 14.27 | 14.27 | 14.20 | 14.20 | 14.13 | -0.14% | 207,063 |
| Sep 19, 2025 | 14.26 | 14.26 | 14.21 | 14.22 | 14.15 | -0.21% | 193,980 |
| Sep 18, 2025 | 14.25 | 14.25 | 14.21 | 14.25 | 14.18 | 0.07% | 181,830 |
| Sep 17, 2025 | 14.22 | 14.24 | 14.20 | 14.24 | 14.17 | 0.07% | 276,581 |
| Sep 16, 2025 | 14.20 | 14.23 | 14.20 | 14.23 | 14.16 | -0.07% | 195,094 |
| Sep 15, 2025 | 14.20 | 14.24 | 14.20 | 14.24 | 14.17 | 0.21% | 294,063 |
| Sep 12, 2025 | 14.19 | 14.23 | 14.19 | 14.21 | 14.14 | 0.21% | 139,615 |
| Sep 11, 2025 | 14.19 | 14.23 | 14.18 | 14.18 | 14.11 | -0.28% | 284,888 |
| Sep 10, 2025 | 14.22 | 14.22 | 14.19 | 14.22 | 14.15 | 0.14% | 359,464 |
| Sep 9, 2025 | 14.24 | 14.24 | 14.18 | 14.20 | 14.13 | -0.07% | 292,249 |
| Sep 8, 2025 | 14.23 | 14.23 | 14.15 | 14.21 | 14.14 | 0.07% | 263,094 |
| Sep 5, 2025 | 14.18 | 14.20 | 14.17 | 14.20 | 14.13 | 0.07% | 276,583 |
| Sep 4, 2025 | 14.18 | 14.20 | 14.17 | 14.19 | 14.12 | 0.07% | 205,455 |
| Sep 3, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | 14.11 | 0.35% | 192,892 |
| Sep 2, 2025 | 14.16 | 14.18 | 14.12 | 14.13 | 14.06 | -0.35% | 280,474 |
| Aug 29, 2025 | 14.18 | 14.18 | 14.16 | 14.18 | 14.11 | -0.07% | 245,117 |
| Aug 28, 2025 | 14.18 | 14.19 | 14.14 | 14.19 | 14.12 | 0.07% | 247,367 |
| Aug 27, 2025 | 14.15 | 14.18 | 14.15 | 14.18 | 14.11 | - | 191,506 |
| Aug 26, 2025 | 14.16 | 14.18 | 14.13 | 14.18 | 14.11 | 0.14% | 144,230 |
| Aug 25, 2025 | 14.16 | 14.17 | 14.14 | 14.16 | 14.09 | -0.07% | 129,097 |
| Aug 22, 2025 | 14.13 | 14.17 | 14.12 | 14.17 | 14.10 | -0.28% | 259,290 |
| Aug 21, 2025 | 14.20 | 14.22 | 14.16 | 14.21 | 14.07 | - | 393,701 |
| Aug 20, 2025 | 14.21 | 14.21 | 14.16 | 14.21 | 14.07 | 0.07% | 235,784 |
| Aug 19, 2025 | 14.22 | 14.22 | 14.19 | 14.20 | 14.06 | -0.14% | 159,261 |
| Aug 18, 2025 | 14.21 | 14.22 | 14.19 | 14.22 | 14.08 | - | 218,540 |
| Aug 15, 2025 | 14.19 | 14.22 | 14.18 | 14.22 | 14.08 | 0.49% | 157,178 |
| Aug 14, 2025 | 14.24 | 14.24 | 14.15 | 14.15 | 14.01 | -0.49% | 321,014 |
| Aug 13, 2025 | 14.20 | 14.22 | 14.19 | 14.22 | 14.08 | 0.14% | 366,250 |
| Aug 12, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.06 | 0.35% | 238,328 |
| Aug 11, 2025 | 14.19 | 14.19 | 14.15 | 14.15 | 14.01 | -0.28% | 132,520 |
| Aug 8, 2025 | 14.17 | 14.19 | 14.15 | 14.19 | 14.05 | 0.21% | 202,510 |
| Aug 7, 2025 | 14.15 | 14.16 | 14.12 | 14.16 | 14.02 | -0.07% | 310,035 |
| Aug 6, 2025 | 14.14 | 14.17 | 14.08 | 14.17 | 14.03 | 0.21% | 339,630 |
| Aug 5, 2025 | 14.17 | 14.17 | 14.11 | 14.14 | 14.00 | -0.14% | 159,993 |
| Aug 4, 2025 | 14.11 | 14.16 | 14.11 | 14.16 | 14.02 | 0.35% | 310,173 |
| Aug 1, 2025 | 14.14 | 14.14 | 14.07 | 14.11 | 13.97 | -0.21% | 468,252 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.12 | 14.14 | 14.00 | -0.07% | 342,492 |
| Jul 30, 2025 | 14.11 | 14.15 | 14.11 | 14.15 | 14.01 | - | 315,548 |