Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		13.73	13.73	13.73	547,515	+0.13(+0.96%)
Dec 30, 2020	13.58	13.75	13.56	13.60	547,515	+0.01(+0.07%)
Dec 29, 2020	13.73	13.73	13.46	13.59	239,507	-0.25(-1.81%)
Dec 28, 2020	13.99	14.02	13.83	13.84	244,647	-0.04(-0.29%)
Dec 24, 2020	13.93	13.97	13.81	13.88	81,300	-0.01(-0.07%)
Dec 23, 2020	13.78	13.94	13.78	13.89	150,599	+0.14(+1.02%)
Dec 22, 2020	13.91	13.94	13.75	13.75	161,848	-0.15(-1.08%)
Dec 21, 2020	14.00	14.05	13.86	13.90	294,763	-0.11(-0.79%)
Dec 18, 2020	14.18	14.18	13.89	14.01	165,300	-0.07(-0.50%)
Dec 17, 2020	14.11	14.12	13.97	14.08	250,344	+0.01(+0.04%)
Dec 16, 2020	14.12	14.12	14.01	14.07	315,779	+0.03(+0.21%)
Dec 15, 2020	14.10	14.10	13.94	14.04	140,690	+0.10(+0.68%)
Dec 14, 2020	14.04	14.14	13.93	13.95	117,362	-0.04(-0.32%)
Dec 11, 2020	13.91	14.02	13.87	13.99	232,400	+0.05(+0.39%)
Dec 10, 2020	14.00	14.00	13.86	13.94	200,435	-0.10(-0.68%)
Dec 09, 2020	14.10	14.17	13.93	14.04	384,181	-0.05(-0.39%)
Dec 08, 2020	14.02	14.15	14.02	14.09	222,047	+0.00(+0.00%)
Dec 07, 2020	14.20	14.21	14.00	14.09	239,446	-0.20(-1.40%)
Dec 04, 2020	14.16	14.38	14.16	14.29	191,600	+0.13(+0.92%)
Dec 03, 2020	13.96	14.20	13.93	14.16	546,248	+0.19(+1.36%)
Dec 02, 2020	13.97	14.06	13.90	13.97	198,937	+0.03(+0.18%)
Dec 01, 2020	14.00	14.01	13.80	13.95	119,948	+0.21(+1.57%)
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%)

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.