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, 2020 10.13 10.13 10.13 741,982 +0.10(+0.96%)
Dec 30, 2020 10.02 10.15 10.01 10.04 741,982 +0.01(+0.07%)
Dec 29, 2020 10.13 10.13 9.930 10.03 324,575 +0.06(+0.55%)
Dec 28, 2020 10.08 10.10 9.966 9.973 339,511 -0.03(-0.29%)
Dec 24, 2020 10.04 10.07 9.951 10.00 112,824 -0.01(-0.07%)
Dec 23, 2020 9.930 10.04 9.930 10.01 208,995 +0.10(+1.02%)
Dec 22, 2020 10.02 10.04 9.908 9.908 224,606 -0.11(-1.08%)
Dec 21, 2020 10.09 10.12 9.987 10.02 409,060 -0.08(-0.79%)
Dec 18, 2020 10.22 10.22 10.01 10.10 229,396 -0.05(-0.50%)
Dec 17, 2020 10.17 10.18 10.07 10.15 347,417 +0.00(+0.04%)
Dec 16, 2020 10.17 10.17 10.10 10.14 438,225 +0.02(+0.21%)
Dec 15, 2020 10.16 10.16 10.04 10.12 195,244 +0.07(+0.68%)
Dec 14, 2020 10.12 10.19 10.04 10.05 162,870 -0.03(-0.32%)
Dec 11, 2020 10.02 10.10 9.995 10.08 322,515 +0.04(+0.39%)
Dec 10, 2020 10.09 10.09 9.987 10.04 278,155 -0.07(-0.68%)
Dec 09, 2020 10.16 10.21 10.04 10.11 533,151 -0.04(-0.39%)
Dec 08, 2020 10.10 10.20 10.10 10.15 308,148 +0.00(+0.00%)
Dec 07, 2020 10.23 10.24 10.09 10.15 332,293 -0.14(-1.40%)
Dec 04, 2020 10.20 10.36 10.20 10.30 265,895 +0.09(+0.92%)
Dec 03, 2020 10.06 10.23 10.04 10.20 758,061 +0.14(+1.36%)
Dec 02, 2020 10.07 10.13 10.02 10.07 276,077 +0.02(+0.18%)
Dec 01, 2020 10.09 10.10 9.944 10.05 166,459 +0.15(+1.57%)
Nov 30, 2020 10.05 10.09 9.894 9.894 1,068,365 -0.16(-1.58%)
Nov 27, 2020 10.09 10.10 10.04 10.05 144,604 -0.01(-0.07%)
Nov 25, 2020 9.908 10.09 9.886 10.06 532,622 +0.10(+0.98%)
Nov 24, 2020 10.04 10.04 9.832 9.962 548,441 +0.13(+1.36%)
Nov 23, 2020 9.620 9.829 9.620 9.829 219,858 +0.22(+2.25%)
Nov 20, 2020 9.656 9.656 9.569 9.613 366,507 -0.04(-0.37%)
Nov 19, 2020 9.613 9.656 9.532 9.649 205,260 +0.18(+1.90%)
Nov 18, 2020 9.584 9.656 9.468 9.468 295,880 -0.04(-0.38%)
Nov 17, 2020 9.461 9.526 9.428 9.505 419,628 +0.02(+0.23%)
Nov 16, 2020 9.382 9.555 9.382 9.483 412,599 +0.21(+2.25%)
Nov 13, 2020 9.219 9.310 9.219 9.274 111,437 +0.14(+1.58%)
Nov 12, 2020 9.274 9.274 9.094 9.130 334,630 -0.14(-1.55%)
Nov 11, 2020 9.317 9.332 9.202 9.274 537,973 +0.06(+0.63%)
Nov 10, 2020 8.942 9.249 8.942 9.216 340,115 +0.27(+3.06%)
Nov 09, 2020 9.115 9.187 8.842 8.942 856,285 +0.21(+2.39%)
Nov 06, 2020 8.762 8.762 8.676 8.733 91,037 -0.04(-0.41%)
Nov 05, 2020 8.510 8.770 8.498 8.770 160,515 +0.31(+3.66%)
Nov 04, 2020 8.388 8.553 8.265 8.460 86,524 +0.04(+0.43%)
Nov 03, 2020 8.352 8.438 8.352 8.424 82,481 +0.12(+1.48%)
Nov 02, 2020 8.215 8.352 8.215 8.301 80,359 +0.20(+2.47%)
Oct 30, 2020 8.157 8.171 8.035 8.101 396,760 -0.05(-0.60%)
Oct 29, 2020 8.128 8.186 8.049 8.150 152,631 +0.02(+0.27%)
Oct 28, 2020 8.301 8.312 8.125 8.128 1,054,572 -0.26(-3.09%)
Oct 27, 2020 8.395 8.438 8.380 8.388 100,680 +0.03(+0.34%)
Oct 26, 2020 8.416 8.452 8.337 8.359 256,481 -0.14(-1.69%)
Oct 23, 2020 8.438 8.517 8.438 8.503 91,314 +0.06(+0.77%)
Oct 22, 2020 8.460 8.460 8.380 8.438 93,127 +0.02(+0.26%)
Oct 21, 2020 8.416 8.460 8.402 8.416 179,209 -0.02(-0.26%)
Oct 20, 2020 8.438 8.488 8.424 8.438 112,784 +0.02(+0.24%)
Oct 19, 2020 8.604 8.604 8.409 8.418 174,598 -0.12(-1.41%)
Oct 16, 2020 8.575 8.608 8.539 8.539 98,253 -0.04(-0.50%)
Oct 15, 2020 8.575 8.609 8.553 8.582 122,278 -0.02(-0.25%)
Oct 14, 2020 8.568 8.669 8.568 8.604 107,031 +0.03(+0.34%)
Oct 13, 2020 8.604 8.647 8.568 8.575 275,197 -0.06(-0.71%)
Oct 12, 2020 8.777 8.777 8.619 8.636 126,054 -0.11(-1.28%)
Oct 09, 2020 8.806 8.820 8.726 8.748 108,522 -0.03(-0.33%)
Oct 08, 2020 8.705 8.791 8.705 8.777 224,382 +0.07(+0.83%)
Oct 07, 2020 8.784 8.784 8.654 8.705 245,227 +0.06(+0.67%)
Oct 06, 2020 8.712 8.770 8.647 8.647 90,151 -0.06(-0.74%)
Oct 05, 2020 8.726 8.820 8.712 8.712 164,556 -0.01(-0.17%)
Oct 02, 2020 8.510 8.755 8.510 8.726 116,988 +0.06(+0.67%)
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.