Vaneck Bdc Income ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	16.36	16.36	16.25	16.32	797,255	-0.03(-0.18%)
Nov 07, 2024	16.37	16.41	16.29	16.35	816,281	+0.01(+0.06%)
Nov 06, 2024	16.23	16.34	16.10	16.34	712,357	+0.34(+2.12%)
Nov 05, 2024	15.89	16.00	15.88	16.00	876,566	+0.10(+0.63%)
Nov 04, 2024	16.07	16.07	15.82	15.90	771,295	-0.18(-1.12%)
Nov 01, 2024	16.27	16.30	16.06	16.08	714,933	-0.17(-1.05%)
Oct 31, 2024	16.34	16.35	16.22	16.25	593,314	-0.07(-0.43%)
Oct 30, 2024	16.39	16.52	16.30	16.32	302,977	-0.06(-0.37%)
Oct 29, 2024	16.55	16.55	16.37	16.38	365,576	-0.18(-1.09%)
Oct 28, 2024	16.49	16.57	16.48	16.56	233,929	+0.08(+0.49%)
Oct 25, 2024	16.57	16.57	16.41	16.48	717,806	-0.04(-0.24%)
Oct 24, 2024	16.40	16.54	16.39	16.52	515,525	+0.11(+0.67%)
Oct 23, 2024	16.48	16.48	16.31	16.41	573,426	-0.07(-0.42%)
Oct 22, 2024	16.61	16.61	16.47	16.48	552,682	-0.13(-0.78%)
Oct 21, 2024	16.54	16.62	16.51	16.61	788,083	+0.09(+0.54%)
Oct 18, 2024	16.47	16.55	16.45	16.52	400,974	+0.06(+0.36%)
Oct 17, 2024	16.47	16.49	16.45	16.46	447,030	-0.01(-0.06%)
Oct 16, 2024	16.37	16.48	16.36	16.47	696,819	+0.17(+1.04%)
Oct 15, 2024	16.30	16.38	16.30	16.30	436,868	+0.03(+0.18%)
Oct 14, 2024	16.22	16.28	16.18	16.27	361,321	+0.06(+0.37%)
Oct 11, 2024	16.17	16.23	16.17	16.21	510,301	+0.02(+0.12%)
Oct 10, 2024	16.12	16.19	16.09	16.19	405,806	+0.07(+0.43%)
Oct 09, 2024	16.14	16.17	16.11	16.12	342,313	-0.02(-0.12%)
Oct 08, 2024	16.15	16.16	16.07	16.14	566,531	-0.01(-0.06%)
Oct 07, 2024	16.23	16.23	16.11	16.15	955,897	-0.08(-0.49%)
Oct 04, 2024	16.19	16.23	16.13	16.23	1,096,345	+0.11(+0.68%)
Oct 03, 2024	16.04	16.14	16.03	16.12	720,927	+0.09(+0.56%)
Oct 02, 2024	16.01	16.07	15.97	16.03	883,766	+0.05(+0.31%)
Oct 01, 2024	16.15	16.15	15.93	15.98	689,040	-0.12(-0.73%)
Sep 30, 2024	16.15	16.16	16.07	16.10	734,613	+0.00(+0.00%)
Sep 27, 2024	15.99	16.13	15.99	16.10	439,909	+0.14(+0.85%)
Sep 26, 2024	15.91	16.00	15.91	15.96	423,153	+0.11(+0.67%)
Sep 25, 2024	16.03	16.05	15.85	15.85	470,697	-0.19(-1.21%)
Sep 24, 2024	16.06	16.12	16.04	16.05	382,746	-0.01(-0.06%)
Sep 23, 2024	16.05	16.12	16.02	16.06	806,730	+0.04(+0.24%)
Sep 20, 2024	16.09	16.09	16.00	16.02	636,715	-0.07(-0.42%)
Sep 19, 2024	16.09	16.12	16.00	16.09	453,941	+0.16(+0.98%)
Sep 18, 2024	15.87	16.05	15.87	15.93	680,663	+0.07(+0.43%)
Sep 17, 2024	15.99	16.00	15.86	15.86	409,777	-0.13(-0.79%)
Sep 16, 2024	15.99	16.02	15.90	15.99	551,175	+0.01(+0.06%)
Sep 13, 2024	15.88	15.98	15.88	15.98	373,020	+0.17(+1.05%)
Sep 12, 2024	15.72	15.83	15.69	15.82	539,386	+0.13(+0.81%)
Sep 11, 2024	15.63	15.69	15.47	15.69	512,850	+0.03(+0.19%)
Sep 10, 2024	15.74	15.74	15.60	15.66	711,268	-0.06(-0.37%)
Sep 09, 2024	15.79	15.84	15.70	15.72	814,574	+0.04(+0.25%)
Sep 06, 2024	15.89	15.91	15.63	15.68	780,088	-0.20(-1.29%)
Sep 05, 2024	15.96	15.98	15.83	15.88	1,502,683	+0.01(+0.06%)
Sep 04, 2024	15.93	15.99	15.85	15.87	426,472	-0.02(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.