Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2021	14.38	14.47	14.29	14.31	88,988	-0.11(-0.73%)
Jan 22, 2021	14.41	14.43	14.33	14.42	179,700	-0.02(-0.14%)
Jan 21, 2021	14.36	14.47	14.36	14.44	155,058	+0.10(+0.70%)
Jan 20, 2021	14.29	14.38	14.27	14.34	137,719	+0.07(+0.49%)
Jan 19, 2021	14.33	14.39	14.21	14.27	293,736	+0.03(+0.21%)
Jan 15, 2021	14.15	14.29	14.15	14.24	338,200	+0.07(+0.49%)
Jan 14, 2021	14.01	14.22	14.01	14.17	118,166	+0.19(+1.36%)
Jan 13, 2021	13.93	14.01	13.92	13.98	159,726	+0.04(+0.29%)
Jan 12, 2021	14.00	14.00	13.89	13.94	293,218	+0.03(+0.22%)
Jan 11, 2021	14.02	14.03	13.88	13.91	105,725	-0.14(-1.00%)
Jan 08, 2021	13.97	14.05	13.92	14.05	114,800	+0.08(+0.57%)
Jan 07, 2021	13.93	14.00	13.92	13.97	327,093	+0.11(+0.79%)
Jan 06, 2021	13.84	13.92	13.74	13.86	285,906	+0.16(+1.17%)
Jan 05, 2021	13.62	13.81	13.62	13.70	117,342	+0.10(+0.74%)
Jan 04, 2021	13.76	13.82	13.41	13.60	362,039	-0.13(-0.95%)
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%)

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.