Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.516 8.628 8.495 8.495 227,680 +0.01(+0.16%)
Sep 29, 2020 8.663 8.663 8.482 8.482 114,104 -0.14(-1.66%)
Sep 28, 2020 8.495 8.705 8.495 8.625 118,556 +0.19(+2.24%)
Sep 25, 2020 8.146 8.440 8.146 8.436 189,068 +0.22(+2.68%)
Sep 24, 2020 8.251 8.335 8.181 8.216 171,765 -0.05(-0.59%)
Sep 23, 2020 8.482 8.530 8.265 8.265 109,963 -0.20(-2.39%)
Sep 22, 2020 8.523 8.558 8.450 8.468 156,452 +0.02(+0.25%)
Sep 21, 2020 8.461 8.551 8.426 8.447 190,039 -0.08(-0.98%)
Sep 18, 2020 8.600 8.607 8.530 8.530 47,910 -0.04(-0.49%)
Sep 17, 2020 8.600 8.621 8.544 8.572 85,282 -0.07(-0.81%)
Sep 16, 2020 8.663 8.719 8.628 8.642 127,993 +0.03(+0.41%)
Sep 15, 2020 8.663 8.733 8.607 8.607 93,777 -0.01(-0.16%)
Sep 14, 2020 8.635 8.698 8.572 8.621 87,281 +0.07(+0.81%)
Sep 11, 2020 8.488 8.586 8.488 8.552 61,354 +0.04(+0.50%)
Sep 10, 2020 8.537 8.574 8.476 8.509 84,235 +0.02(+0.25%)
Sep 09, 2020 8.551 8.551 8.429 8.488 141,870 +0.01(+0.16%)
Sep 08, 2020 8.391 8.520 8.300 8.475 269,635 +0.08(+0.99%)
Sep 04, 2020 8.530 8.530 8.237 8.391 137,582 -0.01(-0.16%)
Sep 03, 2020 8.544 8.593 8.391 8.405 184,001 -0.16(-1.88%)
Sep 02, 2020 8.544 8.586 8.479 8.565 108,615 +0.02(+0.25%)
Sep 01, 2020 8.488 8.558 8.488 8.544 78,796 +0.01(+0.08%)
Aug 31, 2020 8.663 8.663 8.495 8.537 70,581 -0.09(-1.05%)
Aug 28, 2020 8.558 8.628 8.488 8.628 159,893 +0.16(+1.90%)
Aug 27, 2020 8.426 8.482 8.426 8.468 54,089 +0.07(+0.83%)
Aug 26, 2020 8.537 8.537 8.398 8.398 97,517 -0.13(-1.48%)
Aug 25, 2020 8.614 8.621 8.482 8.523 78,713 -0.06(-0.73%)
Aug 24, 2020 8.475 8.586 8.447 8.586 106,195 +0.17(+2.08%)
Aug 21, 2020 8.426 8.433 8.356 8.412 70,078 -0.01(-0.17%)
Aug 20, 2020 8.433 8.495 8.398 8.426 63,448 -0.01(-0.08%)
Aug 19, 2020 8.440 8.482 8.426 8.433 83,672 -0.04(-0.50%)
Aug 18, 2020 8.642 8.642 8.454 8.475 138,459 -0.12(-1.38%)
Aug 17, 2020 8.691 8.698 8.524 8.593 133,372 -0.03(-0.41%)
Aug 14, 2020 8.621 8.684 8.600 8.628 148,451 -0.05(-0.56%)
Aug 13, 2020 8.698 8.810 8.677 8.677 114,453 -0.02(-0.24%)
Aug 12, 2020 8.761 8.845 8.691 8.698 98,856 -0.03(-0.40%)
Aug 11, 2020 8.929 8.985 8.698 8.733 232,056 -0.08(-0.87%)
Aug 10, 2020 8.642 8.866 8.642 8.810 274,449 +0.18(+2.11%)
Aug 07, 2020 8.447 8.628 8.447 8.628 78,945 +0.15(+1.73%)
Aug 06, 2020 8.447 8.547 8.447 8.482 109,250 -0.01(-0.16%)
Aug 05, 2020 8.384 8.495 8.384 8.495 120,491 +0.14(+1.67%)
Aug 04, 2020 8.209 8.370 8.209 8.356 53,624 +0.06(+0.76%)
Aug 03, 2020 8.118 8.300 8.111 8.293 454,441 +0.13(+1.54%)
Jul 31, 2020 8.104 8.167 8.055 8.167 46,480 +0.01(+0.17%)
Jul 30, 2020 8.041 8.160 8.028 8.153 65,215 -0.01(-0.17%)
Jul 29, 2020 8.069 8.167 8.018 8.167 78,043 +0.06(+0.69%)
Jul 28, 2020 8.034 8.111 8.013 8.111 75,149 +0.08(+1.05%)
Jul 27, 2020 8.146 8.146 8.013 8.027 90,522 -0.09(-1.14%)
Jul 24, 2020 8.167 8.230 8.104 8.120 98,252 -0.16(-1.92%)
Jul 23, 2020 8.293 8.342 8.188 8.279 185,230 +0.01(+0.17%)
Jul 22, 2020 8.181 8.279 8.146 8.265 115,605 +0.10(+1.20%)
Jul 21, 2020 8.069 8.188 8.069 8.167 55,095 +0.08(+1.04%)
Jul 20, 2020 8.069 8.104 8.013 8.083 164,795 -0.03(-0.43%)
Jul 17, 2020 8.146 8.174 8.076 8.118 71,365 +0.02(+0.26%)
Jul 16, 2020 8.048 8.188 8.048 8.097 76,615 -0.02(-0.26%)
Jul 15, 2020 7.971 8.174 7.971 8.118 118,030 +0.15(+1.84%)
Jul 14, 2020 7.852 7.971 7.824 7.971 66,319 +0.13(+1.60%)
Jul 13, 2020 7.873 8.025 7.845 7.845 140,933 +0.00(+0.00%)
Jul 10, 2020 7.684 7.894 7.665 7.845 103,115 +0.13(+1.72%)
Jul 09, 2020 7.922 7.992 7.712 7.712 183,569 -0.24(-2.99%)
Jul 08, 2020 8.076 8.076 7.901 7.950 188,094 -0.04(-0.52%)
Jul 07, 2020 8.111 8.111 7.916 7.992 144,357 -0.10(-1.21%)
Jul 06, 2020 8.230 8.293 8.013 8.090 571,447 -0.03(-0.34%)
Jul 02, 2020 8.237 8.335 8.118 8.118 97,251 +0.01(+0.09%)
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.