Main Buywrite ETF

BUYW
🏛️ usa →
14.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.17 14.19 14.14 14.19 0.3M
2025-09-25 14.16 14.17 14.13 14.13 0.3M
2025-09-24 14.18 14.18 14.13 14.14 0.2M
2025-09-23 14.15 14.19 14.12 14.12 0.3M
2025-09-22 14.27 14.27 14.20 14.20 0.2M
2025-09-19 14.26 14.26 14.21 14.22 0.2M
2025-09-18 14.25 14.25 14.21 14.25 0.2M
2025-09-17 14.22 14.24 14.20 14.24 0.3M
2025-09-16 14.20 14.23 14.20 14.23 0.2M
2025-09-15 14.20 14.24 14.20 14.24 0.3M
2025-09-12 14.19 14.23 14.19 14.21 0.1M
2025-09-11 14.19 14.23 14.18 14.18 0.3M
2025-09-10 14.22 14.22 14.19 14.22 0.4M
2025-09-09 14.24 14.24 14.18 14.20 0.3M
2025-09-08 14.23 14.23 14.15 14.21 0.3M
2025-09-05 14.18 14.20 14.17 14.20 0.3M
2025-09-04 14.18 14.20 14.17 14.19 0.2M
2025-09-03 14.14 14.18 14.14 14.18 0.2M
2025-09-02 14.16 14.18 14.12 14.13 0.3M
2025-08-29 14.18 14.18 14.16 14.18 0.2M
2025-08-28 14.18 14.19 14.14 14.19 0.2M
2025-08-27 14.15 14.18 14.15 14.18 0.2M
2025-08-26 14.16 14.18 14.13 14.18 0.1M
2025-08-25 14.16 14.17 14.14 14.16 0.1M
2025-08-22 14.13 14.17 14.12 14.17 0.3M
2025-08-21 14.20 14.22 14.16 14.21 0.4M
2025-08-20 14.21 14.21 14.16 14.21 0.2M
2025-08-19 14.22 14.22 14.19 14.20 0.2M
2025-08-18 14.21 14.22 14.19 14.22 0.2M
2025-08-15 14.19 14.22 14.18 14.22 0.2M
2025-08-14 14.24 14.24 14.15 14.15 0.3M
2025-08-13 14.20 14.22 14.19 14.22 0.4M
2025-08-12 14.15 14.20 14.15 14.20 0.2M
2025-08-11 14.19 14.19 14.15 14.15 0.1M
2025-08-08 14.17 14.19 14.15 14.19 0.2M
2025-08-07 14.15 14.16 14.12 14.16 0.3M
2025-08-06 14.14 14.17 14.08 14.17 0.3M
2025-08-05 14.17 14.17 14.11 14.14 0.2M
2025-08-04 14.11 14.16 14.11 14.16 0.3M
2025-08-01 14.14 14.14 14.07 14.11 0.5M
2025-07-31 14.20 14.20 14.12 14.14 0.3M
2025-07-30 14.11 14.15 14.11 14.15 0.3M
2025-07-29 14.16 14.16 14.12 14.15 0.2M
2025-07-28 14.13 14.15 14.11 14.15 0.3M
2025-07-25 14.14 14.15 14.11 14.13 0.3M
2025-07-24 14.18 14.20 14.17 14.20 0.3M
2025-07-23 14.19 14.19 14.13 14.15 0.2M
2025-07-22 14.19 14.19 14.14 14.18 0.3M
2025-07-21 14.17 14.19 14.14 14.19 0.3M
2025-07-18 14.12 14.16 14.12 14.16 0.1M
2025-07-17 14.13 14.16 14.11 14.16 0.3M
2025-07-16 14.13 14.14 14.09 14.10 0.3M
2025-07-15 14.14 14.14 14.11 14.11 0.2M
2025-07-14 14.09 14.14 14.09 14.14 0.3M
2025-07-11 14.14 14.14 14.10 14.14 0.2M
2025-07-10 14.09 14.15 14.09 14.15 0.3M
2025-07-09 14.07 14.12 14.06 14.06 0.2M
2025-07-08 14.05 14.11 14.05 14.09 0.5M
2025-07-07 14.11 14.11 14.04 14.08 0.4M
2025-07-03 14.12 14.12 14.09 14.12 0.2M
2025-07-02 14.06 14.11 14.06 14.11 0.3M
2025-07-01 14.06 14.10 14.05 14.10 0.3M
2025-06-30 14.07 14.09 14.02 14.04 0.7M
2025-06-27 14.03 14.08 14.01 14.04 0.2M
2025-06-26 14.02 14.07 14.01 14.01 0.2M
2025-06-25 14.04 14.04 14.00 14.03 0.2M
2025-06-24 14.01 14.03 13.98 14.03 0.2M
2025-06-23 13.97 14.05 13.97 14.00 0.3M
2025-06-20 13.99 14.02 13.95 13.99 0.3M
2025-06-18 13.99 14.00 13.96 14.00 0.2M
2025-06-17 13.98 14.01 13.96 13.99 0.1M
2025-06-16 13.99 14.02 13.95 13.95 0.3M
2025-06-13 13.94 14.01 13.92 13.92 0.2M
2025-06-12 14.00 14.04 13.98 14.01 0.2M
2025-06-11 14.04 14.04 13.99 14.03 0.3M
2025-06-10 13.97 14.05 13.95 14.03 0.1M
2025-06-09 13.95 14.00 13.95 13.96 0.2M
2025-06-06 13.98 13.98 13.94 13.98 0.1M
2025-06-05 13.98 13.98 13.92 13.95 0.1M
2025-06-04 13.94 13.97 13.94 13.94 0.1M
2025-06-03 13.94 13.97 13.90 13.97 0.1M
2025-06-02 13.89 13.93 13.87 13.92 0.2M
2025-05-30 13.93 13.93 13.84 13.86 0.2M
2025-05-29 13.89 13.92 13.86 13.90 0.2M
2025-05-28 13.85 13.90 13.81 13.81 0.3M
2025-05-27 13.86 13.90 13.84 13.87 0.1M
2025-05-23 13.80 13.82 13.75 13.81 0.2M
2025-05-22 13.88 13.93 13.88 13.91 0.2M
2025-05-21 13.96 13.97 13.89 13.93 0.2M
2025-05-20 13.92 13.99 13.92 13.99 0.1M
2025-05-19 13.92 13.97 13.92 13.95 0.2M
2025-05-16 13.98 13.99 13.94 13.99 0.1M
2025-05-15 13.89 13.97 13.89 13.97 0.1M
2025-05-14 13.92 13.94 13.91 13.94 0.1M
2025-05-13 13.86 13.95 13.86 13.92 0.2M
2025-05-12 13.87 13.90 13.82 13.90 0.2M
2025-05-09 13.67 13.73 13.67 13.73 0.3M
2025-05-08 13.67 13.74 13.66 13.69 0.1M
2025-05-07 13.65 13.68 13.59 13.66 0.1M
2025-05-06 13.57 13.65 13.57 13.64 0.2M
2025-05-05 13.69 13.69 13.64 13.68 0.1M
2025-05-02 13.68 13.70 13.65 13.69 0.2M
2025-05-01 13.61 13.65 13.60 13.63 0.2M
2025-04-30 13.49 13.58 13.42 13.58 0.2M
2025-04-29 13.52 13.62 13.49 13.60 0.2M
2025-04-28 13.52 13.57 13.46 13.55 0.2M
2025-04-25 13.46 13.55 13.44 13.52 0.5M
2025-04-24 13.38 13.55 13.38 13.55 0.2M
2025-04-23 13.29 13.50 13.29 13.39 0.2M
2025-04-22 13.12 13.31 13.12 13.24 0.2M
2025-04-21 13.12 13.17 12.97 13.08 0.5M
2025-04-17 13.29 13.31 13.22 13.27 0.2M
2025-04-16 13.34 13.38 13.13 13.24 0.2M
2025-04-15 13.40 13.45 13.39 13.43 0.1M
2025-04-14 13.40 13.43 13.30 13.37 0.3M
2025-04-11 13.16 13.31 13.06 13.31 0.3M
2025-04-10 13.46 13.46 12.94 13.19 0.7M
2025-04-09 12.65 13.64 12.64 13.62 0.3M
2025-04-08 12.99 13.27 12.56 12.68 0.7M
2025-04-07 12.51 13.17 12.45 12.83 0.3M
2025-04-04 13.15 13.18 12.86 12.91 0.5M
2025-04-03 13.63 13.63 13.40 13.44 0.3M
2025-04-02 13.72 13.81 13.66 13.81 0.2M
2025-04-01 13.63 13.78 13.63 13.77 0.3M
2025-03-31 13.64 13.74 13.58 13.73 0.3M
2025-03-28 13.79 13.80 13.67 13.70 0.2M
2025-03-27 13.78 13.84 13.78 13.78 0.2M
2025-03-26 13.92 13.92 13.80 13.84 0.2M
2025-03-25 13.88 13.91 13.87 13.91 0.2M
2025-03-24 13.84 13.96 13.84 13.91 0.2M
2025-03-21 13.72 13.88 13.72 13.88 0.2M
2025-03-20 13.83 13.88 13.80 13.80 0.4M
2025-03-19 13.78 13.89 13.76 13.87 0.2M
2025-03-18 13.80 13.81 13.73 13.73 0.3M
2025-03-17 13.79 13.86 13.78 13.85 0.2M
2025-03-14 13.66 13.78 13.66 13.77 0.4M
2025-03-13 13.70 13.70 13.61 13.65 0.3M
2025-03-12 13.67 13.72 13.64 13.71 0.2M
2025-03-11 13.67 13.68 13.58 13.65 0.3M
2025-03-10 13.77 13.77 13.61 13.67 0.3M
2025-03-07 13.77 13.86 13.72 13.85 0.2M
2025-03-06 13.84 13.85 13.74 13.74 0.3M
2025-03-05 13.84 13.91 13.81 13.87 0.1M
2025-03-04 13.87 13.91 13.77 13.87 0.3M
2025-03-03 13.94 13.96 13.83 13.89 0.2M
2025-02-28 13.91 13.97 13.86 13.97 0.2M
2025-02-27 13.92 13.99 13.89 13.90 0.2M
2025-02-26 13.96 14.00 13.95 13.95 0.3M
2025-02-25 13.99 13.99 13.93 13.98 0.4M
2025-02-24 14.04 14.04 13.97 13.99 0.3M
2025-02-21 14.03 14.04 13.99 14.01 0.3M
2025-02-20 14.11 14.13 14.09 14.11 0.2M
2025-02-19 14.07 14.14 14.07 14.13 0.2M
2025-02-18 14.14 14.16 14.09 14.13 0.2M
2025-02-14 14.12 14.12 14.08 14.12 0.2M
2025-02-13 14.07 14.11 14.05 14.11 0.3M
2025-02-12 14.05 14.08 14.03 14.08 0.2M
2025-02-11 14.06 14.08 14.05 14.08 0.2M
2025-02-10 14.06 14.08 14.04 14.08 0.3M
2025-02-07 13.99 14.07 13.99 14.04 0.1M
2025-02-06 14.06 14.06 14.03 14.06 0.3M
2025-02-05 14.01 14.06 14.00 14.06 0.2M
2025-02-04 13.95 14.03 13.95 14.03 0.3M
2025-02-03 13.97 14.00 13.93 13.99 0.2M
2025-01-31 14.05 14.05 14.00 14.01 0.2M
2025-01-30 14.03 14.04 14.00 14.03 0.2M
2025-01-29 14.02 14.02 13.98 14.00 0.2M
2025-01-28 13.99 14.02 13.94 14.02 0.2M
2025-01-27 13.91 13.99 13.91 13.97 0.2M
2025-01-24 14.08 14.08 14.04 14.06 0.2M
2025-01-23 14.12 14.15 14.07 14.14 0.2M
2025-01-22 14.13 14.13 14.09 14.12 0.1M
2025-01-21 14.08 14.11 14.06 14.10 0.2M
2025-01-17 14.10 14.10 14.04 14.05 0.7M
2025-01-16 14.04 14.06 14.01 14.04 0.3M
2025-01-15 13.96 14.05 13.96 14.05 0.3M
2025-01-14 13.98 13.98 13.92 13.96 0.2M
2025-01-13 13.87 13.95 13.87 13.95 0.1M
2025-01-10 14.00 14.00 13.91 13.91 0.2M
2025-01-08 13.96 14.00 13.94 14.00 0.1M
2025-01-07 13.99 14.01 13.96 13.99 0.2M
2025-01-06 13.98 14.04 13.98 13.98 0.1M
2025-01-03 13.92 13.99 13.92 13.96 0.1M
2025-01-02 13.93 13.96 13.89 13.92 0.2M