VanEck BDC Income ETF (NY: BIZD )

16.94 +0.21 (+1.26%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 16.77 16.95 16.73 16.94 354,281 +0.21(+1.26%)
Dec 23, 2024 16.71 16.76 16.55 16.73 506,392 +0.01(+0.06%)
Dec 20, 2024 16.51 16.81 16.48 16.72 1,669,542 +0.14(+0.84%)
Dec 19, 2024 16.48 16.64 16.45 16.58 1,128,572 +0.16(+0.97%)
Dec 18, 2024 16.70 16.81 16.38 16.42 1,709,367 -0.23(-1.38%)
Dec 17, 2024 16.68 16.70 16.61 16.65 1,030,028 -0.06(-0.36%)
Dec 16, 2024 16.86 16.86 16.70 16.71 857,483 -0.13(-0.77%)
Dec 13, 2024 16.84 16.86 16.75 16.84 636,915 +0.01(+0.06%)
Dec 12, 2024 16.85 16.92 16.82 16.83 743,724 -0.01(-0.06%)
Dec 11, 2024 16.89 16.89 16.75 16.84 1,228,452 -0.02(-0.12%)
Dec 10, 2024 16.87 16.88 16.74 16.86 604,027 +0.02(+0.12%)
Dec 09, 2024 16.93 16.99 16.84 16.84 1,101,179 -0.04(-0.24%)
Dec 06, 2024 16.85 16.89 16.81 16.88 623,724 +0.06(+0.36%)
Dec 05, 2024 16.85 16.86 16.77 16.82 881,640 -0.04(-0.24%)
Dec 04, 2024 16.87 16.87 16.78 16.86 722,676 +0.01(+0.06%)
Dec 03, 2024 16.91 16.91 16.78 16.85 917,511 +0.00(+0.00%)
Dec 02, 2024 16.98 16.98 16.76 16.85 827,646 -0.09(-0.53%)
Nov 29, 2024 16.85 16.99 16.85 16.94 565,202 +0.14(+0.83%)
Nov 27, 2024 16.77 16.81 16.73 16.80 808,654 +0.08(+0.48%)
Nov 26, 2024 16.75 16.78 16.65 16.72 431,072 -0.02(-0.12%)
Nov 25, 2024 16.74 16.80 16.71 16.74 610,178 +0.07(+0.42%)
Nov 22, 2024 16.52 16.67 16.49 16.67 656,913 +0.19(+1.15%)
Nov 21, 2024 16.50 16.53 16.46 16.48 928,363 +0.00(+0.00%)
Nov 20, 2024 16.52 16.52 16.37 16.48 682,055 -0.06(-0.36%)
Nov 19, 2024 16.38 16.54 16.35 16.54 531,656 +0.12(+0.73%)
Nov 18, 2024 16.31 16.43 16.30 16.42 772,855 +0.12(+0.74%)
Nov 15, 2024 16.33 16.36 16.28 16.30 544,684 -0.01(-0.06%)
Nov 14, 2024 16.35 16.39 16.29 16.31 758,461 +0.00(+0.00%)
Nov 13, 2024 16.25 16.43 16.25 16.31 968,529 +0.07(+0.43%)
Nov 12, 2024 16.35 16.37 16.22 16.24 739,283 -0.11(-0.67%)
Nov 11, 2024 16.34 16.41 16.30 16.35 1,109,238 +0.03(+0.18%)
Nov 08, 2024 16.36 16.36 16.25 16.32 797,265 -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 1,096,408 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.