MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUYO — KraneShares Man Buyout Beta Index ETF
NYSE ArcaKraneShares Man Buyout Beta Index ETF
$32.55
+0.34(+1.05%)
- O
- 32.77
- H
- 32.77
- L
- 32.40
- V
- 1.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.55
Period Return+54.75%
Period High$34.53
Period Low$21.03
Avg Daily Volume699
Total Trading Days365
BUYO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.77 | $32.77 | $32.40 | $32.55 | +$0.34 | +1.05% | 1,588 | $32.53 | $32.40 $32.77 |
| Oct 1, 2026 | $31.89 | $32.21 | $31.89 | $32.21 | +$0.34 | +1.06% | 3,061 | $32.04 | $31.89 $32.21 |
| Sep 30, 2026 | $31.87 | $31.87 | $31.87 | $31.87 | $-0.02 | -0.06% | 47 | $31.98 | $31.87 $31.87 |
| Sep 29, 2026 | $31.86 | $31.89 | $31.82 | $31.89 | $-0.03 | -0.08% | 4,293 | $31.83 | $31.82 $31.89 |
| Sep 28, 2026 | $31.92 | $31.92 | $31.92 | $31.92 | $-0.31 | -0.96% | 37 | $31.87 | $31.92 $31.92 |
| Sep 25, 2026 | $32.33 | $32.34 | $32.23 | $32.23 | +$0.17 | +0.52% | 2,243 | $32.29 | $32.23 $32.34 |
| Sep 24, 2026 | $32.07 | $32.11 | $31.90 | $32.06 | $-0.13 | -0.41% | 1,358 | $31.99 | $31.90 $32.11 |
| Sep 23, 2026 | $32.20 | $32.20 | $32.20 | $32.20 | $-0.35 | -1.07% | 110 | $32.32 | $32.20 $32.20 |
| Sep 22, 2026 | $32.51 | $32.64 | $32.51 | $32.55 | $-0.01 | -0.02% | 728 | $32.57 | $32.51 $32.64 |
| Sep 21, 2026 | $32.55 | $32.55 | $32.55 | $32.55 | +$0.30 | +0.94% | 150 | $32.32 | $32.55 $32.55 |
| Sep 18, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | $-0.20 | -0.62% | 106 | $32.19 | $32.25 $32.25 |
| Sep 17, 2026 | $32.52 | $32.52 | $32.45 | $32.45 | +$0.23 | +0.72% | 865 | $32.48 | $32.45 $32.52 |
| Sep 16, 2026 | $32.44 | $32.44 | $32.22 | $32.22 | $-0.06 | -0.19% | 430 | $32.43 | $32.22 $32.44 |
| Sep 15, 2026 | $32.28 | $32.28 | $32.28 | $32.28 | $-0.21 | -0.64% | 14 | $32.28 | $32.28 $32.28 |
| Sep 14, 2026 | $32.44 | $32.49 | $32.44 | $32.49 | $-0.11 | -0.35% | 365 | $32.44 | $32.44 $32.49 |
| Sep 11, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | +$0.29 | +0.90% | 70 | $32.59 | $32.60 $32.60 |
| Sep 10, 2026 | $32.34 | $32.35 | $32.31 | $32.31 | $-0.29 | -0.89% | 520 | $32.34 | $32.31 $32.35 |
| Sep 9, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | $-0.39 | -1.19% | 53 | $32.67 | $32.60 $32.60 |
| Sep 8, 2026 | $33.08 | $33.08 | $32.99 | $32.99 | $-0.29 | -0.87% | 273 | $33.13 | $32.99 $33.08 |
| Sep 4, 2026 | $33.21 | $33.28 | $33.21 | $33.28 | $-0.11 | -0.34% | 159 | $33.23 | $33.21 $33.28 |
| Sep 3, 2026 | $33.40 | $33.40 | $33.40 | $33.40 | +$0.29 | +0.87% | 16,181 | $33.37 | $33.40 $33.40 |
| Sep 2, 2026 | $33.11 | $33.11 | $33.11 | $33.11 | +$0.19 | +0.57% | 26 | $33.08 | $33.11 $33.11 |
| Sep 1, 2026 | $32.92 | $32.92 | $32.92 | $32.92 | $-0.19 | -0.57% | 512 | $32.95 | $32.92 $32.92 |
| Aug 31, 2026 | $33.11 | $33.11 | $33.11 | $33.11 | $-0.46 | -1.37% | 604 | $33.12 | $33.11 $33.11 |
| Aug 28, 2026 | $33.57 | $33.57 | $33.57 | $33.57 | $-0.26 | -0.78% | 23 | $33.76 | $33.57 $33.57 |
| Aug 27, 2026 | $33.84 | $33.84 | $33.84 | $33.84 | +$0.20 | +0.60% | 58 | $33.76 | $33.84 $33.84 |
| Aug 26, 2026 | $33.65 | $33.66 | $33.63 | $33.63 | +$0.14 | +0.43% | 1,838 | $33.65 | $33.63 $33.66 |
| Aug 25, 2026 | $33.49 | $33.49 | $33.49 | $33.49 | +$0.05 | +0.15% | 59 | $33.38 | $33.49 $33.49 |
| Aug 24, 2026 | $33.58 | $33.58 | $33.44 | $33.44 | $-0.21 | -0.61% | 1,333 | $33.56 | $33.44 $33.58 |
| Aug 21, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | +$0.16 | +0.46% | 1,133 | $33.61 | $33.65 $33.65 |