Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.95	14.00	13.73	13.73	769,848	-0.22(-1.58%)
Nov 27, 2020	14.00	14.01	13.93	13.95	104,200	-0.01(-0.07%)
Nov 25, 2020	13.75	14.00	13.72	13.96	383,800	+0.14(+0.98%)
Nov 24, 2020	13.93	13.93	13.64	13.82	395,199	+0.18(+1.36%)
Nov 23, 2020	13.35	13.64	13.35	13.64	158,427	+0.30(+2.25%)
Nov 20, 2020	13.40	13.40	13.28	13.34	264,100	-0.05(-0.37%)
Nov 19, 2020	13.34	13.40	13.23	13.39	147,908	+0.25(+1.90%)
Nov 18, 2020	13.30	13.40	13.14	13.14	213,207	-0.05(-0.38%)
Nov 17, 2020	13.13	13.22	13.08	13.19	302,378	+0.03(+0.23%)
Nov 16, 2020	13.02	13.26	13.02	13.16	297,313	+0.29(+2.25%)
Nov 13, 2020	12.79	12.92	12.79	12.87	80,300	+0.20(+1.58%)
Nov 12, 2020	12.87	12.87	12.62	12.67	241,130	-0.20(-1.55%)
Nov 11, 2020	12.93	12.95	12.77	12.87	387,656	+0.08(+0.63%)
Nov 10, 2020	12.41	12.84	12.41	12.79	245,082	+0.38(+3.06%)
Nov 09, 2020	12.65	12.75	12.27	12.41	617,027	+0.29(+2.39%)
Nov 06, 2020	12.16	12.16	12.04	12.12	65,600	-0.05(-0.41%)
Nov 05, 2020	11.81	12.17	11.79	12.17	115,665	+0.43(+3.66%)
Nov 04, 2020	11.64	11.87	11.47	11.74	62,348	+0.05(+0.43%)
Nov 03, 2020	11.59	11.71	11.59	11.69	59,435	+0.17(+1.48%)
Nov 02, 2020	11.40	11.59	11.40	11.52	57,906	+0.28(+2.47%)
Oct 30, 2020	11.32	11.34	11.15	11.24	285,900	-0.07(-0.60%)
Oct 29, 2020	11.28	11.36	11.17	11.31	109,984	+0.03(+0.27%)
Oct 28, 2020	11.52	11.54	11.28	11.28	759,909	-0.36(-3.09%)
Oct 27, 2020	11.65	11.71	11.63	11.64	72,549	+0.04(+0.34%)
Oct 26, 2020	11.68	11.73	11.57	11.60	184,817	-0.20(-1.69%)
Oct 23, 2020	11.71	11.82	11.71	11.80	65,800	+0.09(+0.77%)
Oct 22, 2020	11.74	11.74	11.63	11.71	67,106	+0.03(+0.26%)
Oct 21, 2020	11.68	11.74	11.66	11.68	129,136	-0.03(-0.26%)
Oct 20, 2020	11.71	11.78	11.69	11.71	81,271	+0.03(+0.24%)
Oct 19, 2020	11.94	11.94	11.67	11.68	125,813	-0.17(-1.41%)
Oct 16, 2020	11.90	11.95	11.85	11.85	70,800	-0.06(-0.50%)
Oct 15, 2020	11.90	11.95	11.87	11.91	88,112	-0.03(-0.25%)
Oct 14, 2020	11.89	12.03	11.89	11.94	77,125	+0.04(+0.34%)
Oct 13, 2020	11.94	12.00	11.89	11.90	198,303	-0.08(-0.71%)
Oct 12, 2020	12.18	12.18	11.96	11.98	90,833	-0.16(-1.28%)
Oct 09, 2020	12.22	12.24	12.11	12.14	78,200	-0.04(-0.33%)
Oct 08, 2020	12.08	12.20	12.08	12.18	161,687	+0.10(+0.83%)
Oct 07, 2020	12.19	12.19	12.01	12.08	176,707	+0.08(+0.67%)
Oct 06, 2020	12.09	12.17	12.00	12.00	64,962	-0.09(-0.74%)
Oct 05, 2020	12.11	12.24	12.09	12.09	118,577	-0.02(-0.17%)
Oct 02, 2020	11.81	12.15	11.81	12.11	84,300	+0.08(+0.67%)
Oct 01, 2020	12.00	12.07	11.82	12.03	108,588	-0.12(-0.99%)
Sep 30, 2020	12.18	12.34	12.15	12.15	159,198	+0.02(+0.16%)
Sep 29, 2020	12.39	12.39	12.13	12.13	79,784	-0.21(-1.66%)
Sep 28, 2020	12.15	12.45	12.15	12.34	82,897	+0.27(+2.24%)
Sep 25, 2020	11.65	12.07	11.65	12.06	132,200	+0.31(+2.68%)
Sep 24, 2020	11.80	11.92	11.70	11.75	120,101	-0.07(-0.59%)
Sep 23, 2020	12.13	12.20	11.82	11.82	76,888	-0.29(-2.39%)
Sep 22, 2020	12.19	12.24	12.09	12.11	109,394	+0.03(+0.25%)
Sep 21, 2020	12.10	12.23	12.05	12.08	132,879	-0.12(-0.98%)
Sep 18, 2020	12.30	12.31	12.20	12.20	33,500	-0.06(-0.49%)
Sep 17, 2020	12.30	12.33	12.22	12.26	59,631	-0.10(-0.81%)
Sep 16, 2020	12.39	12.47	12.34	12.36	89,495	+0.05(+0.41%)
Sep 15, 2020	12.39	12.49	12.31	12.31	65,571	-0.02(-0.16%)
Sep 14, 2020	12.35	12.44	12.26	12.33	61,029	+0.10(+0.81%)
Sep 11, 2020	12.14	12.28	12.14	12.23	42,900	+0.06(+0.50%)
Sep 10, 2020	12.21	12.26	12.12	12.17	58,899	+0.03(+0.25%)
Sep 09, 2020	12.23	12.23	12.05	12.14	99,198	+0.02(+0.17%)
Sep 08, 2020	12.00	12.19	11.87	12.12	188,534	+0.12(+0.99%)
Sep 04, 2020	12.20	12.20	11.78	12.00	96,200	-0.02(-0.16%)
Sep 03, 2020	12.22	12.29	12.00	12.02	128,657	-0.23(-1.88%)
Sep 02, 2020	12.22	12.28	12.13	12.25	75,946	+0.03(+0.25%)

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.