KraneShares Man Buyout Beta Index ETF BUYO

Full chart Compare

Set alert

33.35 USD -0.07 (-0.22%)

Regular-session close

33.35 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

33.18 Day range 33.35

25.72 52-week range 34.53

YTD: +19.91%
1 year: +24.57%

BUYO daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.18	33.35	33.18	33.18	-0.20	-0.60%	797
Nov 12, 2026	33.66	33.66	33.38	33.38	-0.42	-1.24%	500
Nov 11, 2026	33.74	33.80	33.74	33.80	+0.31	+0.93%	400
Nov 10, 2026	33.31	33.49	33.26	33.49	-0.05	-0.15%	1,600
Nov 9, 2026	33.54	33.54	33.54	33.54	+1.04	+3.20%	100
Nov 6, 2026	32.35	32.50	32.32	32.50	+0.18	+0.56%	900
Nov 5, 2026	32.99	32.99	32.32	32.32	-1.20	-3.58%	2,000
Nov 4, 2026	33.75	33.75	33.47	33.52	+0.16	+0.48%	1,100
Nov 3, 2026	33.61	33.61	33.36	33.36	+0.13	+0.39%	200
Nov 2, 2026	33.53	33.66	33.23	33.23	+0.20	+0.61%	5,100
Oct 30, 2026	33.29	33.30	32.97	33.03	-0.58	-1.73%	1,000
Oct 29, 2026	33.65	33.65	33.53	33.61	+0.54	+1.63%	1,000
Oct 28, 2026	33.05	33.07	32.93	33.07	+0.10	+0.30%	600
Oct 27, 2026	32.75	32.97	32.75	32.97	+0.16	+0.49%	700
Oct 26, 2026	32.90	32.97	32.76	32.81	+0.21	+0.64%	2,200
Oct 23, 2026	32.35	32.60	32.35	32.60	-0.08	-0.24%	500
Oct 22, 2026	32.45	32.68	32.45	32.68	-0.28	-0.85%	800
Oct 21, 2026	32.94	32.96	32.94	32.96	+0.22	+0.67%	200
Oct 20, 2026	32.59	32.78	32.59	32.74	+0.40	+1.24%	700
Oct 19, 2026	32.43	32.43	32.34	32.34	+0.13	+0.40%	100
Oct 16, 2026	32.62	32.62	32.21	32.21	-0.47	-1.44%	300
Oct 15, 2026	32.30	32.68	32.30	32.68	+0.60	+1.87%	500
Oct 14, 2026	32.29	32.29	32.08	32.08	-0.62	-1.90%	6,900
Oct 13, 2026	32.66	32.70	32.52	32.70	+0.13	+0.40%	600
Oct 12, 2026	32.89	32.89	32.57	32.57	-0.34	-1.03%	25,000
Oct 9, 2026	32.79	32.91	32.79	32.91	+0.28	+0.86%	700
Oct 8, 2026	32.50	32.63	32.40	32.63	+0.16	+0.49%	2,400
Oct 7, 2026	32.42	32.58	32.42	32.47	-0.47	-1.43%	700
Oct 6, 2026	33.08	33.08	32.94	32.94	+0.11	+0.34%	300
Oct 5, 2026	32.91	32.91	32.83	32.83	+0.36	+1.11%	400
Oct 2, 2026	32.77	32.77	32.40	32.47	+0.26	+0.81%	1,600
Oct 1, 2026	31.89	32.21	31.89	32.21	+0.34	+1.07%	3,100
Sep 30, 2026	31.87	31.87	31.87	31.87	-0.02	-0.06%	100
Sep 29, 2026	31.86	31.89	31.82	31.89	-0.03	-0.09%	4,300
Sep 28, 2026	31.92	31.92	31.92	31.92	-0.31	-0.96%	100
Sep 25, 2026	32.33	32.34	32.23	32.23	+0.17	+0.53%	2,200
Sep 24, 2026	32.07	32.11	31.90	32.06	-0.14	-0.43%	1,400
Sep 23, 2026	32.20	32.20	32.20	32.20	-0.35	-1.08%	100
Sep 22, 2026	32.51	32.64	32.51	32.55	0.00	0.00%	700
Sep 21, 2026	32.55	32.55	32.55	32.55	+0.30	+0.93%	100
Sep 18, 2026	32.25	32.25	32.25	32.25	-0.20	-0.62%	100
Sep 17, 2026	32.52	32.52	32.45	32.45	+0.23	+0.71%	900
Sep 16, 2026	32.44	32.44	32.22	32.22	-0.06	-0.19%	400
Sep 15, 2026	32.28	32.28	32.28	32.28	-0.21	-0.65%	100
Sep 14, 2026	32.44	32.49	32.44	32.49	-0.11	-0.34%	400
Sep 11, 2026	32.60	32.60	32.60	32.60	+0.29	+0.90%	100
Sep 10, 2026	32.34	32.35	32.31	32.31	-0.29	-0.89%	500
Sep 9, 2026	32.60	32.60	32.60	32.60	-0.39	-1.18%	100
Sep 8, 2026	33.08	33.08	32.99	32.99	-0.29	-0.87%	300
Sep 4, 2026	33.21	33.28	33.21	33.28	-0.12	-0.36%	200
Sep 3, 2026	33.40	33.40	33.40	33.40	+0.29	+0.88%	16,200
Sep 2, 2026	33.11	33.11	33.11	33.11	+0.19	+0.58%	100
Sep 1, 2026	32.92	32.92	32.92	32.92	-0.19	-0.57%	500
Aug 31, 2026	33.11	33.11	33.11	33.11	-0.46	-1.37%	600
Aug 28, 2026	33.57	33.57	33.57	33.57	-0.26	-0.77%	100
Aug 27, 2026	33.83	33.83	33.83	33.83	+0.20	+0.59%	100
Aug 26, 2026	33.65	33.66	33.63	33.63	+0.14	+0.42%	1,800
Aug 25, 2026	33.49	33.49	33.49	33.49	+0.05	+0.15%	100
Aug 24, 2026	33.58	33.58	33.44	33.44	-0.21	-0.62%	1,300
Aug 21, 2026	33.65	33.65	33.65	33.65	+0.16	+0.48%	1,100
Aug 20, 2026	33.51	33.51	33.49	33.49	-0.32	-0.95%	1,500
Aug 19, 2026	33.81	33.81	33.81	33.81	-0.04	-0.12%	100
Aug 18, 2026	33.95	33.95	33.85	33.85	-0.50	-1.46%	200
Aug 17, 2026	34.35	34.35	34.35	34.35	-0.18	-0.52%	200
Aug 14, 2026	34.47	34.53	34.47	34.53	+0.11	+0.32%	600

65 days, newest first. Daily bars as drawn on the BUYO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

BUYO price history