KraneShares Man Buyout Beta Index ETF (BUYO)
NYSEARCA: BUYO · Real-Time Price · USD
25.81
-0.13 (-0.48%)
At close: Aug 15, 2025, 4:00 PM
25.81
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BUYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | - | -0.48% | 1 |
| Aug 14, 2025 | 25.94 | 25.95 | 25.90 | 25.94 | 25.94 | -1.26% | 575 |
| Aug 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.24% | - |
| Aug 12, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.65% | 4 |
| Aug 11, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.60% | 19 |
| Aug 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.20% | 20 |
| Aug 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.45% | - |
| Aug 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.48% | - |
| Aug 5, 2025 | 25.10 | 25.13 | 25.09 | 25.12 | 25.12 | 0.27% | 400 |
| Aug 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.57% | 2 |
| Aug 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.12% | 2 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.36% | 2 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.30% | 2 |
| Jul 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.55% | 10 |
| Jul 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.27% | - |
| Jul 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.64% | 4 |
| Jul 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.14% | 4 |
| Jul 23, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.23% | - |
| Jul 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.82% | 554 |
| Jul 21, 2025 | 26.53 | 26.53 | 25.31 | 25.31 | 25.31 | -0.27% | 554 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% | 20 |
| Jul 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.14% | - |
| Jul 16, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.47% | 3 |
| Jul 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.47% | 1 |
| Jul 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.30% | 1 |
| Jul 11, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.50% | 1 |
| Jul 10, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.27% | 1 |
| Jul 9, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.51% | 21 |
| Jul 8, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.52% | - |
| Jul 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.22% | - |
| Jul 3, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.94% | 20 |
| Jul 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.72% | 4 |
| Jul 1, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.03% | 402 |
| Jun 30, 2025 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | 0.47% | 402 |
| Jun 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.44% | - |
| Jun 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.42% | - |
| Jun 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.63% | 70 |
| Jun 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.59% | 70 |
| Jun 23, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.25 | 1.12% | 308 |
| Jun 20, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.24% | 3 |
| Jun 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% | 4 |
| Jun 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.68% | 1 |
| Jun 16, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.52% | - |
| Jun 13, 2025 | 23.85 | 23.92 | 23.80 | 23.80 | 23.80 | -2.20% | 1,402 |
| Jun 12, 2025 | 24.41 | 24.41 | 24.34 | 24.34 | 24.34 | -0.40% | 304 |
| Jun 11, 2025 | 24.46 | 24.46 | 24.44 | 24.44 | 24.44 | -0.58% | 101 |
| Jun 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.12% | 406 |
| Jun 9, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | 0.43% | 406 |
| Jun 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.15% | 8 |
| Jun 5, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.05% | 2 |