Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.78 13.86 13.76 13.80 302,580 +0.04(+0.29%)
Dec 30, 2021 13.79 13.90 13.75 13.76 202,289 +0.00(+0.03%)
Dec 29, 2021 13.80 13.83 13.74 13.76 239,867 -0.01(-0.08%)
Dec 28, 2021 13.74 13.87 13.71 13.77 259,114 +0.04(+0.29%)
Dec 27, 2021 13.70 13.74 13.62 13.73 159,706 +0.07(+0.52%)
Dec 23, 2021 13.54 13.69 13.51 13.66 169,871 +0.16(+1.16%)
Dec 22, 2021 13.35 13.51 13.35 13.50 177,673 +0.14(+1.06%)
Dec 21, 2021 13.20 13.41 13.18 13.36 319,574 +0.19(+1.43%)
Dec 20, 2021 13.21 13.24 13.01 13.17 401,086 -0.08(-0.59%)
Dec 17, 2021 13.39 13.39 13.17 13.25 295,542 -0.09(-0.71%)
Dec 16, 2021 13.49 13.50 13.34 13.35 206,249 -0.10(-0.76%)
Dec 15, 2021 13.44 13.45 13.29 13.45 289,645 +0.06(+0.47%)
Dec 14, 2021 13.55 13.55 13.36 13.39 250,480 -0.13(-0.99%)
Dec 13, 2021 13.66 13.67 13.52 13.52 180,994 -0.13(-0.92%)
Dec 10, 2021 13.61 13.67 13.61 13.65 179,985 +0.04(+0.29%)
Dec 09, 2021 13.68 13.68 13.54 13.61 195,121 -0.05(-0.34%)
Dec 08, 2021 13.65 13.71 13.62 13.65 181,848 -0.02(-0.11%)
Dec 07, 2021 13.67 13.72 13.59 13.67 158,408 +0.07(+0.52%)
Dec 06, 2021 13.51 13.64 13.48 13.60 237,616 +0.11(+0.82%)
Dec 03, 2021 13.55 13.58 13.43 13.49 112,579 -0.06(-0.46%)
Dec 02, 2021 13.40 13.61 13.40 13.55 223,258 +0.20(+1.47%)
Dec 01, 2021 13.54 13.65 13.35 13.35 273,281 -0.12(-0.87%)
Nov 30, 2021 13.56 13.56 13.39 13.47 640,199 -0.09(-0.70%)
Nov 29, 2021 13.61 13.61 13.53 13.57 304,671 +0.02(+0.17%)
Nov 26, 2021 13.59 13.59 13.40 13.54 198,573 -0.17(-1.20%)
Nov 24, 2021 13.68 13.73 13.67 13.71 107,002 +0.02(+0.11%)
Nov 23, 2021 13.65 13.72 13.65 13.69 136,702 +0.03(+0.23%)
Nov 22, 2021 13.71 13.72 13.65 13.66 341,435 +0.03(+0.23%)
Nov 19, 2021 13.72 13.75 13.61 13.63 112,995 -0.11(-0.80%)
Nov 18, 2021 13.70 13.76 13.72 13.74 174,584 +0.01(+0.06%)
Nov 17, 2021 13.79 13.81 13.70 13.73 52,734 -0.04(-0.28%)
Nov 16, 2021 13.76 13.81 13.75 13.77 95,536 +0.01(+0.06%)
Nov 15, 2021 13.89 13.89 13.75 13.76 85,701 -0.08(-0.57%)
Nov 12, 2021 13.90 13.90 13.81 13.84 116,661 -0.02(-0.11%)
Nov 11, 2021 13.80 13.89 13.80 13.86 107,249 +0.06(+0.46%)
Nov 10, 2021 13.81 13.79 142,754 -0.02(-0.11%)
Nov 09, 2021 13.87 13.93 13.78 13.81 115,325 -0.11(-0.79%)
Nov 08, 2021 13.84 13.94 13.84 13.92 147,703 +0.10(+0.74%)
Nov 05, 2021 13.79 13.84 13.77 13.82 148,691 +0.11(+0.80%)
Nov 04, 2021 13.76 13.76 13.63 13.71 366,284 +0.02(+0.11%)
Nov 03, 2021 13.73 13.77 13.68 13.69 276,889 -0.02(-0.11%)
Nov 02, 2021 13.76 13.79 13.65 13.71 181,818 -0.07(-0.51%)
Nov 01, 2021 13.86 13.80 13.72 13.78 126,467 -0.02(-0.17%)
Oct 29, 2021 13.83 13.88 13.76 13.80 135,276 -0.05(-0.34%)
Oct 28, 2021 13.75 13.85 13.75 13.85 162,931 +0.09(+0.69%)
Oct 27, 2021 13.78 13.80 13.74 13.76 140,228 -0.04(-0.28%)
Oct 26, 2021 13.84 13.79 211,867 -0.02(-0.11%)
Oct 25, 2021 13.84 13.86 13.80 13.81 133,078 -0.02(-0.11%)
Oct 22, 2021 13.83 13.83 13.77 13.83 124,757 +0.02(+0.17%)
Oct 21, 2021 13.75 13.82 13.75 13.80 121,039 +0.02(+0.17%)
Oct 20, 2021 13.78 13.81 13.73 13.78 150,483 +0.03(+0.23%)
Oct 19, 2021 13.73 13.76 13.65 13.75 121,691 +0.05(+0.40%)
Oct 18, 2021 13.64 13.75 13.62 13.69 169,099 +0.03(+0.23%)
Oct 15, 2021 13.69 13.73 13.66 13.66 159,364 +0.02(+0.12%)
Oct 14, 2021 13.72 13.72 13.62 13.65 272,787 +0.00(+0.00%)
Oct 13, 2021 13.59 13.65 13.56 13.65 216,304 +0.09(+0.64%)
Oct 12, 2021 13.52 13.60 13.50 13.56 170,733 +0.05(+0.35%)
Oct 11, 2021 13.54 13.59 13.48 13.51 232,021 -0.02(-0.17%)
Oct 08, 2021 13.45 13.56 13.43 13.54 156,062 +0.11(+0.82%)
Oct 07, 2021 13.52 13.56 13.41 13.43 262,398 -0.05(-0.41%)
Oct 06, 2021 13.39 13.48 13.29 13.48 147,549 +0.06(+0.47%)
Oct 05, 2021 13.39 13.44 13.34 13.42 192,082 +0.09(+0.65%)
Oct 04, 2021 13.33 13.42 13.28 13.33 339,065 +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.