KraneShares Man Buyout Beta Index ETF (BUYO)

NYSEARCA: BUYO · Real-Time Price · USD

29.82

-0.40 (-1.32%)

At close: Apr 28, 2026, 4:00 PM EDT

29.82

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BUYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.82	29.82	29.82	29.82	-	-1.32%	20
Apr 27, 2026	30.22	30.22	30.22	30.22	30.22	-0.19%	3
Apr 24, 2026	30.22	30.28	30.22	30.28	30.28	1.13%	220
Apr 23, 2026	29.91	29.95	29.91	29.94	29.94	-0.48%	503
Apr 22, 2026	30.09	30.09	30.09	30.09	30.09	-0.02%	2
Apr 21, 2026	30.37	30.37	30.09	30.09	30.09	-1.06%	745
Apr 20, 2026	30.41	30.41	30.41	30.41	30.41	0.41%	37
Apr 17, 2026	30.42	30.43	30.29	30.29	30.29	2.25%	312
Apr 16, 2026	29.62	29.62	29.62	29.62	29.62	0.83%	6
Apr 15, 2026	29.38	29.38	29.38	29.38	29.38	0.12%	37
Apr 14, 2026	29.34	29.34	29.34	29.34	29.34	0.40%	2
Apr 13, 2026	29.23	29.23	29.23	29.23	29.23	1.63%	13
Apr 10, 2026	28.81	28.82	28.76	28.76	28.76	-0.76%	534
Apr 9, 2026	29.06	29.06	28.98	28.98	28.98	0.10%	1,473
Apr 8, 2026	29.13	29.13	28.93	28.95	28.95	2.98%	598
Apr 7, 2026	28.07	28.19	27.99	28.11	28.11	-0.18%	1,288
Apr 6, 2026	28.12	28.17	28.11	28.17	28.16	0.42%	764
Apr 2, 2026	27.39	28.05	27.39	28.05	28.05	0.23%	1,234
Apr 1, 2026	27.97	27.99	27.97	27.98	27.98	1.25%	229
Mar 31, 2026	27.28	27.69	27.17	27.64	27.64	3.20%	2,758
Mar 30, 2026	27.00	27.00	26.59	26.78	26.78	-0.95%	3,260
Mar 27, 2026	27.04	27.04	27.04	27.04	27.04	-1.59%	1
Mar 26, 2026	28.00	28.00	27.48	27.48	27.47	-2.18%	413
Mar 25, 2026	27.99	28.13	27.98	28.09	28.09	0.92%	892
Mar 24, 2026	27.83	27.83	27.83	27.83	27.83	0.44%	186
Mar 23, 2026	27.81	27.92	27.68	27.71	27.71	2.82%	2,192
Mar 20, 2026	27.10	27.16	26.81	26.95	26.95	-2.63%	3,486
Mar 19, 2026	27.41	27.72	27.41	27.67	27.67	0.13%	13,660
Mar 18, 2026	27.85	27.94	27.64	27.64	27.64	-0.92%	2,451
Mar 17, 2026	27.97	27.97	27.90	27.90	27.90	1.09%	172
Mar 16, 2026	27.83	27.83	27.59	27.59	27.59	1.09%	737
Mar 13, 2026	27.48	27.48	27.24	27.30	27.30	-0.11%	958
Mar 12, 2026	27.68	27.68	27.32	27.32	27.32	-2.17%	709
Mar 11, 2026	27.94	28.06	27.89	27.93	27.93	-0.30%	1,190
Mar 10, 2026	28.46	28.46	28.02	28.02	28.02	-0.51%	806
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%	-