Vaneck Bdc Income ETF (NY: BIZD )

16.44 +0.12 (+0.74%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.45 11.45 11.32 11.32 393,686 -0.03(-0.31%)
Mar 30, 2021 11.35 11.42 11.31 11.36 239,332 +0.04(+0.37%)
Mar 29, 2021 11.30 11.37 11.24 11.31 289,470 -0.05(-0.43%)
Mar 26, 2021 11.28 11.36 11.22 11.36 234,524 +0.15(+1.31%)
Mar 25, 2021 11.06 11.26 11.01 11.22 286,099 +0.12(+1.07%)
Mar 24, 2021 11.27 11.36 11.10 11.10 261,930 -0.08(-0.75%)
Mar 23, 2021 11.25 11.34 11.15 11.18 203,715 -0.11(-0.99%)
Mar 22, 2021 11.32 11.39 11.28 11.29 172,733 -0.03(-0.25%)
Mar 19, 2021 11.20 11.38 11.16 11.32 321,666 +0.12(+1.06%)
Mar 18, 2021 11.52 11.56 11.17 11.20 620,487 -0.29(-2.52%)
Mar 17, 2021 11.44 11.51 11.41 11.49 387,790 +0.03(+0.27%)
Mar 16, 2021 11.56 11.56 11.39 11.46 452,340 -0.09(-0.76%)
Mar 15, 2021 11.43 11.55 11.39 11.55 278,133 +0.19(+1.69%)
Mar 12, 2021 11.35 11.38 11.29 11.36 248,976 +0.07(+0.62%)
Mar 11, 2021 11.25 11.29 11.19 11.29 164,642 +0.08(+0.75%)
Mar 10, 2021 11.08 11.24 11.08 11.20 301,693 +0.08(+0.69%)
Mar 09, 2021 11.13 11.18 11.05 11.13 192,892 +0.04(+0.38%)
Mar 08, 2021 10.99 11.12 10.91 11.08 308,201 +0.17(+1.60%)
Mar 05, 2021 11.04 11.11 10.64 10.91 388,345 -0.09(-0.83%)
Mar 04, 2021 11.17 11.24 10.85 11.00 194,187 -0.13(-1.13%)
Mar 03, 2021 11.09 11.24 11.09 11.13 295,937 +0.01(+0.06%)
Mar 02, 2021 10.99 11.14 10.97 11.12 511,250 +0.17(+1.60%)
Mar 01, 2021 10.92 11.06 10.91 10.94 336,832 +0.12(+1.10%)
Feb 26, 2021 10.83 10.90 10.72 10.83 363,734 +0.10(+0.98%)
Feb 25, 2021 10.85 10.95 10.69 10.72 212,351 -0.12(-1.10%)
Feb 24, 2021 10.66 10.87 10.66 10.84 156,902 +0.19(+1.77%)
Feb 23, 2021 10.77 10.78 10.58 10.65 214,760 -0.08(-0.78%)
Feb 22, 2021 10.62 10.78 10.62 10.73 176,760 +0.10(+0.92%)
Feb 19, 2021 10.61 10.66 10.60 10.64 176,716 +0.00(+0.00%)
Feb 18, 2021 10.60 10.65 10.58 10.64 200,956 +0.02(+0.20%)
Feb 17, 2021 10.64 10.67 10.57 10.62 195,480 +0.00(+0.00%)
Feb 16, 2021 10.60 10.71 10.57 10.62 412,509 +0.05(+0.46%)
Feb 12, 2021 10.53 10.59 10.53 10.57 172,566 +0.03(+0.27%)
Feb 11, 2021 10.57 10.62 10.50 10.54 146,545 -0.03(-0.26%)
Feb 10, 2021 10.42 10.59 10.42 10.57 145,993 +0.22(+2.16%)
Feb 09, 2021 10.48 10.48 10.34 10.34 257,091 -0.14(-1.33%)
Feb 08, 2021 10.52 10.55 10.41 10.48 310,221 +0.03(+0.33%)
Feb 05, 2021 10.38 10.48 10.36 10.45 176,716 +0.14(+1.36%)
Feb 04, 2021 10.26 10.36 10.26 10.31 258,016 +0.07(+0.68%)
Feb 03, 2021 10.20 10.24 10.15 10.24 165,008 +0.06(+0.55%)
Feb 02, 2021 10.01 10.19 10.01 10.18 294,556 +0.22(+2.25%)
Feb 01, 2021 9.798 9.973 9.798 9.959 151,904 +0.17(+1.71%)
Jan 29, 2021 9.945 9.948 9.721 9.791 175,571 -0.15(-1.48%)
Jan 28, 2021 10.03 10.04 9.907 9.938 112,650 -0.06(-0.56%)
Jan 27, 2021 10.03 10.12 9.987 9.994 174,365 -0.07(-0.69%)
Jan 26, 2021 10.01 10.13 10.01 10.06 145,831 +0.06(+0.59%)
Jan 25, 2021 10.05 10.11 9.987 10.00 127,332 -0.07(-0.73%)
Jan 22, 2021 10.07 10.08 10.01 10.08 257,132 -0.01(-0.14%)
Jan 21, 2021 10.04 10.11 10.04 10.09 221,872 +0.07(+0.70%)
Jan 20, 2021 9.987 10.05 9.970 10.02 197,061 +0.05(+0.49%)
Jan 19, 2021 10.01 10.06 9.928 9.973 420,306 +0.02(+0.21%)
Jan 15, 2021 9.889 9.987 9.889 9.952 483,930 +0.05(+0.49%)
Jan 14, 2021 9.791 9.938 9.791 9.903 169,083 +0.13(+1.36%)
Jan 13, 2021 9.735 9.788 9.728 9.770 228,551 +0.03(+0.29%)
Jan 12, 2021 9.784 9.784 9.707 9.742 419,565 +0.02(+0.22%)
Jan 11, 2021 9.798 9.804 9.700 9.721 151,281 -0.10(-1.00%)
Jan 08, 2021 9.763 9.819 9.728 9.819 164,267 +0.06(+0.57%)
Jan 07, 2021 9.735 9.784 9.728 9.763 468,037 +0.08(+0.79%)
Jan 06, 2021 9.672 9.728 9.602 9.686 409,102 +0.11(+1.17%)
Jan 05, 2021 9.518 9.651 9.518 9.574 167,904 +0.07(+0.74%)
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.