KraneShares Man Buyout Beta Index ETF (BUYO)

BUYO
🏛️ Vereinigte Staaten →
26.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 25.19 25.19 25.07 25.07 0.0M
2024-12-30 25.09 25.09 25.09 25.09 0.0M
2024-12-27 25.17 25.25 25.17 25.25 0.0M
2024-12-26 25.24 25.60 25.24 25.60 0.0M
2024-12-24 25.46 25.46 25.46 25.46 0.0M
2024-12-23 25.15 25.30 25.15 25.30 0.0M
2024-12-20 25.41 25.41 25.32 25.32 0.0M
2024-12-19 25.14 25.14 25.14 25.14 0.0M
2024-12-18 25.27 25.27 25.27 25.27 0.0M
2024-12-16 26.41 26.41 26.41 26.41 0.0M
2024-12-13 26.34 26.34 26.34 26.34 0.0M
2024-12-12 26.66 26.66 26.66 26.66 0.0M
2024-12-11 26.93 26.93 26.83 26.83 0.0M
2024-12-10 26.70 26.70 26.70 26.70 0.0M
2024-12-09 26.89 26.89 26.89 26.89 0.0M
2024-12-06 27.08 27.08 27.08 27.08 0.0M
2024-12-05 27.03 27.03 27.03 27.03 0.0M
2024-12-03 27.12 27.12 27.12 27.12 0.0M
2024-12-02 27.05 27.31 27.05 27.24 0.0M
2024-11-29 27.10 27.10 27.10 27.10 0.0M
2024-11-27 27.00 27.00 27.00 27.00 0.0M
2024-11-26 27.15 27.20 27.12 27.17 0.0M
2024-11-25 27.45 27.45 27.10 27.41 0.0M
2024-11-22 26.69 26.89 26.69 26.89 0.0M
2024-11-21 26.38 26.38 26.38 26.38 0.0M
2024-11-20 25.74 25.83 25.74 25.83 0.0M
2024-11-19 25.72 25.72 25.72 25.72 0.0M
2024-11-18 25.78 25.78 25.70 25.70 0.0M
2024-11-15 25.76 25.76 25.76 25.76 0.0M
2024-11-14 26.13 26.13 26.13 26.13 0.0M
2024-11-13 26.75 26.81 26.54 26.54 0.0M
2024-11-12 26.82 26.82 26.63 26.63 0.0M
2024-11-11 26.89 26.89 26.89 26.89 0.0M
2024-11-08 26.61 26.61 26.61 26.61 0.0M
2024-11-07 26.66 26.66 26.62 26.62 0.0M
2024-11-06 26.61 26.61 26.61 26.61 0.0M
2024-11-05 25.35 25.62 25.35 25.56 0.0M
2024-11-04 25.12 25.12 25.12 25.12 0.0M
2024-10-31 25.07 25.07 25.07 25.07 0.0M
2024-10-30 25.48 25.48 25.41 25.41 0.0M
2024-10-29 25.38 25.38 25.38 25.38 0.0M
2024-10-28 25.31 25.32 25.31 25.32 0.0M
2024-10-25 25.02 25.02 25.02 25.02 0.0M
2024-10-24 25.12 25.12 25.12 25.12 0.0M
2024-10-23 25.07 25.07 25.07 25.07 0.0M
2024-10-22 25.24 25.24 25.24 25.24 0.0M
2024-10-21 25.56 25.56 25.46 25.46 0.0M
2024-10-18 25.85 25.85 25.85 25.85 0.0M
2024-10-17 25.80 25.85 25.80 25.85 0.0M
2024-10-16 25.85 25.85 25.83 25.83 0.0M
2024-10-15 25.78 25.86 25.63 25.68 0.0M
2024-10-14 25.68 25.68 25.68 25.68 0.0M
2024-10-11 25.47 25.51 25.47 25.49 0.0M
2024-10-10 25.12 25.12 25.12 25.12 0.0M
2024-10-09 25.07 25.34 25.07 25.24 0.4M