Bdc Income Vaneck ETF (NY: BIZD )

16.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

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.