Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.94 12.96 12.88 12.96 725,204 +0.02(+0.17%)
Jun 29, 2021 13.07 13.07 12.92 12.94 262,695 -0.11(-0.87%)
Jun 28, 2021 13.03 13.06 12.92 13.05 275,042 +0.02(+0.17%)
Jun 25, 2021 13.08 13.11 13.03 13.03 231,128 -0.08(-0.63%)
Jun 24, 2021 13.15 13.15 13.04 13.11 263,178 +0.08(+0.64%)
Jun 23, 2021 13.03 13.08 13.03 13.03 409,630 -0.02(-0.12%)
Jun 22, 2021 13.01 13.05 12.92 13.04 320,368 +0.01(+0.06%)
Jun 21, 2021 12.91 13.06 12.87 13.03 464,511 +0.21(+1.65%)
Jun 18, 2021 13.10 13.10 12.79 12.82 296,980 -0.26(-1.96%)
Jun 17, 2021 13.29 13.31 12.96 13.08 546,956 -0.16(-1.20%)
Jun 16, 2021 13.25 13.28 13.19 13.24 304,973 +0.08(+0.57%)
Jun 15, 2021 13.34 13.36 13.15 13.16 270,675 -0.18(-1.36%)
Jun 14, 2021 13.37 13.37 13.26 13.34 268,120 +0.01(+0.06%)
Jun 11, 2021 13.28 13.34 13.27 13.34 181,376 +0.12(+0.91%)
Jun 10, 2021 13.36 13.36 13.21 13.22 197,455 -0.09(-0.68%)
Jun 09, 2021 13.33 13.33 13.25 13.31 243,587 +0.03(+0.23%)
Jun 08, 2021 13.27 13.31 13.21 13.28 213,874 +0.06(+0.43%)
Jun 07, 2021 13.22 13.25 13.19 13.22 241,911 +0.05(+0.37%)
Jun 04, 2021 13.16 13.19 13.12 13.17 222,655 +0.02(+0.17%)
Jun 03, 2021 13.10 13.17 13.07 13.15 348,294 +0.05(+0.40%)
Jun 02, 2021 13.11 13.12 13.05 13.10 212,067 +0.05(+0.38%)
Jun 01, 2021 13.00 13.07 12.96 13.05 316,855 +0.14(+1.08%)
May 28, 2021 12.94 12.94 12.84 12.91 141,998 +0.07(+0.53%)
May 27, 2021 12.79 12.87 12.79 12.84 196,610 +0.09(+0.71%)
May 26, 2021 12.59 12.76 12.59 12.75 218,868 +0.14(+1.08%)
May 25, 2021 12.79 12.82 12.60 12.61 268,430 -0.14(-1.11%)
May 24, 2021 12.74 12.76 12.65 12.75 218,890 +0.06(+0.46%)
May 21, 2021 12.69 12.75 12.64 12.69 177,204 +0.02(+0.12%)
May 20, 2021 12.67 12.72 12.64 12.68 147,415 +0.02(+0.12%)
May 19, 2021 12.54 12.66 12.46 12.66 208,766 +0.03(+0.24%)
May 18, 2021 12.64 12.69 12.59 12.63 187,027 +0.02(+0.18%)
May 17, 2021 12.48 12.63 12.44 12.61 241,989 +0.11(+0.85%)
May 14, 2021 12.42 12.51 12.40 12.51 161,158 +0.16(+1.28%)
May 13, 2021 12.04 12.37 12.04 12.35 150,917 +0.34(+2.83%)
May 12, 2021 12.41 12.47 11.98 12.01 476,936 -0.42(-3.34%)
May 11, 2021 12.53 12.53 12.36 12.42 200,600 -0.16(-1.26%)
May 10, 2021 12.74 12.76 12.58 12.58 244,210 -0.12(-0.95%)
May 07, 2021 12.67 12.70 12.61 12.70 172,378 +0.05(+0.36%)
May 06, 2021 12.72 12.72 12.53 12.66 185,958 -0.02(-0.12%)
May 05, 2021 12.64 12.67 12.55 12.67 179,481 +0.08(+0.60%)
May 04, 2021 12.65 12.74 12.55 12.60 213,545 -0.08(-0.66%)
May 03, 2021 12.76 12.76 12.68 12.68 173,645 +0.00(+0.00%)
Apr 30, 2021 12.76 12.80 12.66 12.68 159,826 -0.12(-0.94%)
Apr 29, 2021 12.80 12.80 12.73 12.80 319,949 +0.08(+0.59%)
Apr 28, 2021 12.72 12.73 12.69 12.72 256,581 +0.03(+0.24%)
Apr 27, 2021 12.68 12.69 12.63 12.69 129,593 +0.08(+0.60%)
Apr 26, 2021 12.60 12.66 12.59 12.62 678,624 +0.03(+0.24%)
Apr 23, 2021 12.51 12.60 12.51 12.59 158,237 +0.09(+0.72%)
Apr 22, 2021 12.61 12.61 12.50 12.50 207,485 -0.11(-0.84%)
Apr 21, 2021 12.51 12.60 12.46 12.60 169,119 +0.13(+1.03%)
Apr 20, 2021 12.52 12.60 12.44 12.48 317,635 -0.09(-0.72%)
Apr 19, 2021 12.58 12.61 12.53 12.57 196,621 +0.02(+0.12%)
Apr 16, 2021 12.54 12.57 12.51 12.55 272,115 +0.02(+0.18%)
Apr 15, 2021 12.54 12.54 12.43 12.53 195,663 +0.09(+0.73%)
Apr 14, 2021 12.52 12.52 12.42 12.44 262,731 -0.05(-0.42%)
Apr 13, 2021 12.53 12.54 12.45 12.49 211,666 -0.06(-0.48%)
Apr 12, 2021 12.58 12.59 12.53 12.55 378,157 -0.01(-0.06%)
Apr 09, 2021 12.58 12.58 12.52 12.56 249,340 +0.05(+0.36%)
Apr 08, 2021 12.49 12.51 12.45 12.51 237,055 +0.05(+0.42%)
Apr 07, 2021 12.41 12.48 12.37 12.46 228,137 +0.09(+0.73%)
Apr 06, 2021 12.25 12.37 12.25 12.37 145,301 +0.12(+0.99%)
Apr 05, 2021 12.20 12.27 12.16 12.25 1,222,862 +0.12(+1.00%)
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.