Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.62 12.80 12.56 12.66 256,143 +0.06(+0.51%)
Aug 30, 2022 12.86 12.86 12.58 12.59 177,378 -0.22(-1.74%)
Aug 29, 2022 12.85 12.90 12.75 12.82 193,142 -0.06(-0.49%)
Aug 26, 2022 13.05 13.06 12.88 12.88 138,929 -0.18(-1.34%)
Aug 25, 2022 13.05 13.09 13.02 13.06 111,478 +0.01(+0.06%)
Aug 24, 2022 12.92 13.05 12.86 13.05 388,501 +0.15(+1.17%)
Aug 23, 2022 12.79 12.92 12.79 12.90 96,027 +0.14(+1.06%)
Aug 22, 2022 12.81 12.82 12.72 12.76 245,330 -0.17(-1.29%)
Aug 19, 2022 13.05 13.06 12.93 12.93 164,014 -0.20(-1.52%)
Aug 18, 2022 13.02 13.15 13.01 13.13 136,312 +0.10(+0.79%)
Aug 17, 2022 13.20 13.20 12.98 13.02 239,867 -0.25(-1.86%)
Aug 16, 2022 13.21 13.29 13.18 13.27 223,385 +0.09(+0.66%)
Aug 15, 2022 13.19 13.27 13.16 13.18 294,900 -0.05(-0.36%)
Aug 12, 2022 13.14 13.26 13.14 13.23 297,904 +0.10(+0.79%)
Aug 11, 2022 13.13 13.14 13.05 13.13 229,753 +0.07(+0.55%)
Aug 10, 2022 13.00 13.10 13.00 13.06 181,470 +0.12(+0.92%)
Aug 09, 2022 13.05 13.05 12.83 12.94 185,533 -0.11(-0.85%)
Aug 08, 2022 12.97 13.09 12.96 13.05 248,525 +0.14(+1.05%)
Aug 05, 2022 12.72 12.91 12.72 12.91 172,633 +0.16(+1.25%)
Aug 04, 2022 12.79 12.83 12.75 12.75 219,152 -0.02(-0.12%)
Aug 03, 2022 12.75 12.82 12.72 12.77 233,410 +0.10(+0.75%)
Aug 02, 2022 12.74 12.74 12.65 12.67 139,147 -0.11(-0.87%)
Aug 01, 2022 12.70 12.83 12.66 12.79 257,790 +0.10(+0.82%)
Jul 29, 2022 12.64 12.74 12.57 12.68 154,223 -0.02(-0.19%)
Jul 28, 2022 12.54 12.72 12.51 12.71 334,825 +0.20(+1.59%)
Jul 27, 2022 12.37 12.54 12.35 12.51 136,051 +0.19(+1.55%)
Jul 26, 2022 12.23 12.35 12.21 12.32 147,525 +0.09(+0.72%)
Jul 25, 2022 12.33 12.33 12.20 12.23 337,144 -0.10(-0.84%)
Jul 22, 2022 12.40 12.43 12.29 12.33 192,867 -0.03(-0.26%)
Jul 21, 2022 12.36 12.37 12.26 12.36 147,944 -0.02(-0.13%)
Jul 20, 2022 12.32 12.45 12.29 12.38 213,855 +0.06(+0.52%)
Jul 19, 2022 12.21 12.34 12.21 12.32 238,493 +0.18(+1.51%)
Jul 18, 2022 12.15 12.24 12.10 12.13 244,173 +0.07(+0.59%)
Jul 15, 2022 12.01 12.09 11.90 12.06 203,186 +0.12(+1.00%)
Jul 14, 2022 11.97 11.97 11.85 11.94 198,228 -0.14(-1.12%)
Jul 13, 2022 12.05 12.11 11.99 12.08 184,591 -0.06(-0.52%)
Jul 12, 2022 12.00 12.20 12.00 12.14 3,716,422 +0.09(+0.73%)
Jul 11, 2022 12.18 12.20 12.03 12.05 219,036 -0.18(-1.50%)
Jul 08, 2022 12.15 12.24 12.07 12.24 280,285 +0.13(+1.05%)
Jul 07, 2022 12.08 12.15 12.05 12.11 190,777 +0.14(+1.13%)
Jul 06, 2022 12.10 12.10 11.89 11.97 784,225 -0.10(-0.86%)
Jul 05, 2022 11.97 12.09 11.75 12.08 344,412 +0.03(+0.26%)
Jul 01, 2022 11.72 12.06 11.70 12.04 217,344 +0.35(+2.97%)
Jun 30, 2022 11.59 11.81 11.56 11.70 231,926 +0.06(+0.53%)
Jun 29, 2022 11.76 11.76 11.62 11.63 222,252 -0.12(-1.05%)
Jun 28, 2022 11.94 12.01 11.74 11.76 254,829 -0.12(-0.98%)
Jun 27, 2022 11.78 11.90 11.72 11.88 307,021 +0.15(+1.26%)
Jun 24, 2022 11.51 11.74 11.51 11.73 404,087 +0.29(+2.50%)
Jun 23, 2022 11.53 11.53 11.36 11.44 777,096 -0.02(-0.20%)
Jun 22, 2022 11.39 11.54 11.39 11.46 354,427 -0.04(-0.34%)
Jun 21, 2022 11.50 11.64 11.45 11.50 375,843 +0.15(+1.37%)
Jun 17, 2022 11.19 11.41 11.19 11.35 562,909 +0.16(+1.45%)
Jun 16, 2022 11.52 11.53 11.14 11.19 848,632 -0.50(-4.31%)
Jun 15, 2022 11.71 11.84 11.53 11.69 404,896 +0.08(+0.67%)
Jun 14, 2022 11.71 11.71 11.51 11.61 340,122 -0.05(-0.40%)
Jun 13, 2022 12.07 12.07 11.59 11.66 681,231 -0.63(-5.11%)
Jun 10, 2022 12.24 12.32 12.11 12.29 268,494 -0.07(-0.56%)
Jun 09, 2022 12.55 12.55 12.35 12.36 239,148 -0.20(-1.60%)
Jun 08, 2022 12.69 12.69 12.52 12.56 205,055 -0.12(-0.92%)
Jun 07, 2022 12.63 12.67 12.60 12.67 111,597 +0.02(+0.18%)
Jun 06, 2022 12.66 12.67 12.58 12.65 224,723 +0.09(+0.74%)
Jun 03, 2022 12.63 12.65 12.53 12.56 280,199 -0.11(-0.86%)
Jun 02, 2022 12.60 12.67 12.55 12.67 396,384 +0.07(+0.52%)
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.