KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
28.16
+0.22 (0.79%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.59 | 28.22 | 27.59 | 28.16 | 28.16 | 0.79% | 1,081 |
| Mar 6, 2026 | 28.10 | 28.10 | 27.94 | 27.94 | 27.94 | -2.25% | 395 |
| Mar 5, 2026 | 28.90 | 28.90 | 28.43 | 28.58 | 28.58 | -1.68% | 1,316 |
| Mar 4, 2026 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | 0.26% | 631 |
| Mar 3, 2026 | 28.39 | 29.11 | 28.39 | 29.00 | 28.99 | -1.89% | 338 |
| Mar 2, 2026 | 29.34 | 29.57 | 29.34 | 29.56 | 29.55 | 0.44% | 497 |
| Feb 27, 2026 | 29.35 | 29.43 | 29.35 | 29.43 | 29.42 | -1.19% | 1,395 |
| Feb 26, 2026 | 29.61 | 29.78 | 29.61 | 29.78 | 29.78 | 0.84% | 350 |
| Feb 25, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.74% | 14 |
| Feb 24, 2026 | 29.26 | 29.32 | 29.26 | 29.32 | 29.31 | 1.60% | 2,956 |
| Feb 23, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.35% | 2 |
| Feb 20, 2026 | 29.46 | 29.55 | 29.46 | 29.55 | 29.55 | 0.66% | 179 |
| Feb 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.10% | 4 |
| Feb 18, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.79% | 29 |
| Feb 17, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 50 |
| Feb 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.35% | 4 |
| Feb 12, 2026 | 28.84 | 28.84 | 28.76 | 28.76 | 28.76 | -1.73% | 565 |
| Feb 11, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.71% | 84 |
| Feb 10, 2026 | 29.62 | 29.62 | 29.48 | 29.48 | 29.48 | 0.03% | 693 |
| Feb 9, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.64% | 349 |
| Feb 6, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3.76% | - |
| Feb 5, 2026 | 28.45 | 28.45 | 28.15 | 28.22 | 28.22 | -1.43% | 5,964 |
| Feb 4, 2026 | 28.68 | 28.68 | 28.35 | 28.63 | 28.63 | -0.31% | 944 |
| Feb 3, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.91% | 429 |
| Feb 2, 2026 | 28.96 | 29.10 | 28.96 | 28.98 | 28.98 | 1.00% | 5,281 |
| Jan 30, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.36% | - |
| Jan 29, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.42% | 29 |
| Jan 28, 2026 | 29.23 | 29.23 | 29.21 | 29.21 | 29.21 | -0.31% | 521 |
| Jan 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.16% | 10 |
| Jan 26, 2026 | 29.31 | 29.35 | 29.31 | 29.35 | 29.35 | 0.22% | 161 |
| Jan 23, 2026 | 29.40 | 29.40 | 29.29 | 29.29 | 29.29 | -1.11% | 249 |
| Jan 22, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.61 | 0.70% | 112 |
| Jan 21, 2026 | 29.21 | 29.45 | 29.21 | 29.41 | 29.41 | 1.74% | 523 |
| Jan 20, 2026 | 29.10 | 29.18 | 28.91 | 28.91 | 28.91 | -1.31% | 3,212 |
| Jan 16, 2026 | 29.37 | 29.38 | 29.29 | 29.29 | 29.29 | -0.88% | 1,600 |
| Jan 15, 2026 | 29.61 | 29.61 | 29.55 | 29.55 | 29.55 | 1.63% | 676 |
| Jan 14, 2026 | 29.12 | 29.13 | 28.98 | 29.08 | 29.08 | -0.10% | 5,413 |
| Jan 13, 2026 | 29.07 | 29.15 | 29.07 | 29.11 | 29.11 | -0.05% | 2,759 |
| Jan 12, 2026 | 29.05 | 29.12 | 29.05 | 29.12 | 29.12 | 0.55% | 683 |
| Jan 9, 2026 | 28.95 | 28.99 | 28.95 | 28.96 | 28.96 | 0.80% | 1,546 |
| Jan 8, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.40% | 105 |
| Jan 7, 2026 | 28.49 | 28.62 | 28.49 | 28.62 | 28.62 | -0.70% | 1,306 |
| Jan 6, 2026 | 28.48 | 28.82 | 28.48 | 28.82 | 28.82 | 1.69% | 313 |
| Jan 5, 2026 | 28.34 | 28.36 | 28.31 | 28.34 | 28.34 | 1.38% | 2,308 |
| Jan 2, 2026 | 28.03 | 28.04 | 27.96 | 27.96 | 27.96 | 0.51% | 1,215 |
| Dec 31, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.04% | 10 |
| Dec 30, 2025 | 28.20 | 28.22 | 28.11 | 28.11 | 28.11 | -0.26% | 4,267 |
| Dec 29, 2025 | 28.16 | 28.24 | 28.16 | 28.18 | 28.18 | -0.48% | 2,655 |
| Dec 26, 2025 | 28.25 | 28.32 | 28.25 | 28.32 | 28.31 | 0.08% | 400 |
| Dec 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.20% | 3 |
| Dec 23, 2025 | 28.22 | 28.24 | 28.22 | 28.24 | 28.23 | -0.29% | 402 |
| Dec 22, 2025 | 28.34 | 28.34 | 28.32 | 28.32 | 28.32 | 0.88% | 172 |
| Dec 19, 2025 | 28.05 | 28.07 | 28.05 | 28.07 | 28.07 | 0.85% | 300 |
| Dec 18, 2025 | 27.85 | 27.85 | 27.83 | 27.83 | 27.83 | 0.78% | 300 |
| Dec 17, 2025 | 27.88 | 27.91 | 27.61 | 27.62 | 27.62 | -0.85% | 1,600 |
| Dec 16, 2025 | 27.84 | 27.86 | 27.82 | 27.86 | 27.85 | -0.28% | 1,400 |
| Dec 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.44% | - |
| Dec 12, 2025 | 28.17 | 28.17 | 28.06 | 28.06 | 28.05 | -1.45% | 1,470 |
| Dec 11, 2025 | 28.50 | 28.54 | 28.47 | 28.47 | 28.47 | 1.28% | 17,597 |
| Dec 10, 2025 | 27.84 | 28.21 | 27.84 | 28.11 | 28.11 | 1.66% | 6,672 |
| Dec 9, 2025 | 27.80 | 27.80 | 27.65 | 27.65 | 27.65 | 0.24% | 3,388 |
| Dec 8, 2025 | 27.68 | 27.68 | 27.58 | 27.58 | 27.58 | -0.06% | 221 |
| Dec 5, 2025 | 27.67 | 27.67 | 27.60 | 27.60 | 27.60 | 0.07% | 100 |
| Dec 4, 2025 | 27.57 | 27.58 | 27.57 | 27.58 | 27.58 | 0.48% | 465 |
| Dec 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.69% | - |
| Dec 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.06% | 1 |
| Dec 1, 2025 | 27.34 | 27.34 | 27.25 | 27.25 | 27.24 | -0.73% | 487 |
| Nov 28, 2025 | 27.49 | 27.52 | 27.45 | 27.45 | 27.44 | 0.43% | 2,077 |
| Nov 26, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.32 | 0.35% | 2,293 |
| Nov 25, 2025 | 27.21 | 27.23 | 27.20 | 27.23 | 27.23 | 2.03% | 4,577 |
| Nov 24, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.39% | 1,122 |
| Nov 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.32 | 2.37% | 1 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | -1.85% | 20 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.32% | - |
| Nov 18, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.03% | 364 |
| Nov 17, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -2.04% | - |
| Nov 14, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.38% | 2 |
| Nov 13, 2025 | 27.44 | 27.44 | 26.77 | 26.77 | 26.77 | -2.39% | 1,085 |
| Nov 12, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.52% | 369 |
| Nov 11, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.28 | -0.15% | 8 |
| Nov 10, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.66% | - |
| Nov 7, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.98% | 10 |
| Nov 6, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.59% | 4 |
| Nov 5, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.18% | 192 |
| Nov 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.52% | 4 |
| Nov 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.19% | 10 |
| Oct 31, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.40% | 20 |
| Oct 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.82% | 12 |
| Oct 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.63% | 13 |
| Oct 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.37% | 68 |
| Oct 27, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.21 | 0.11% | 22 |
| Oct 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.77% | 22 |
| Oct 23, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.97 | 1.39% | 16 |
| Oct 22, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.60 | -0.80% | 26 |
| Oct 21, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.59% | - |
| Oct 20, 2025 | 26.68 | 26.68 | 26.67 | 26.67 | 26.66 | 1.50% | 113 |
| Oct 17, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.02% | 39 |
| Oct 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.27 | -0.77% | 2 |
| Oct 15, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% | 2 |
| Oct 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.12% | 4 |