Vaneck Bdc Income ETF (NY: BIZD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.12 12.18 12.08 12.08 719,035 -0.04(-0.34%)
Oct 28, 2022 11.99 12.13 11.97 12.12 239,998 +0.15(+1.23%)
Oct 27, 2022 11.98 12.08 11.93 11.97 214,151 +0.04(+0.34%)
Oct 26, 2022 11.95 12.05 11.93 11.93 230,762 +0.02(+0.21%)
Oct 25, 2022 11.57 11.97 11.54 11.90 282,124 +0.38(+3.28%)
Oct 24, 2022 11.41 11.57 11.34 11.53 278,763 +0.16(+1.45%)
Oct 21, 2022 11.34 11.38 11.20 11.36 266,648 +0.00(+0.00%)
Oct 20, 2022 11.43 11.53 11.32 11.36 131,951 -0.04(-0.36%)
Oct 19, 2022 11.45 11.53 11.33 11.40 191,614 -0.14(-1.21%)
Oct 18, 2022 11.57 11.67 11.48 11.54 332,589 +0.14(+1.22%)
Oct 17, 2022 11.42 11.53 11.34 11.40 215,264 +0.16(+1.39%)
Oct 14, 2022 11.37 11.48 11.22 11.25 275,036 -0.07(-0.58%)
Oct 13, 2022 10.91 11.31 10.78 11.31 366,724 +0.25(+2.23%)
Oct 12, 2022 11.01 11.12 10.93 11.07 262,181 +0.10(+0.90%)
Oct 11, 2022 10.95 11.07 10.79 10.97 550,718 -0.02(-0.15%)
Oct 10, 2022 11.21 11.21 10.96 10.98 458,838 -0.20(-1.76%)
Oct 07, 2022 11.25 11.27 11.11 11.18 371,671 -0.11(-1.02%)
Oct 06, 2022 11.44 11.52 11.25 11.30 354,043 -0.15(-1.29%)
Oct 05, 2022 11.54 11.57 11.30 11.44 318,560 -0.21(-1.76%)
Oct 04, 2022 11.17 11.65 11.16 11.65 453,776 +0.65(+5.90%)
Oct 03, 2022 10.91 11.09 10.61 11.00 316,593 +0.20(+1.82%)
Sep 30, 2022 10.80 10.99 10.79 10.80 432,953 +0.05(+0.44%)
Sep 29, 2022 11.20 11.20 10.68 10.76 359,135 -0.55(-4.86%)
Sep 28, 2022 11.11 11.34 11.05 11.30 373,076 +0.22(+2.01%)
Sep 27, 2022 11.08 11.41 11.03 11.08 473,610 +0.08(+0.72%)
Sep 26, 2022 11.41 11.45 10.99 11.00 492,590 -0.44(-3.83%)
Sep 23, 2022 11.56 11.59 11.32 11.44 1,109,394 -0.25(-2.11%)
Sep 22, 2022 12.08 12.10 11.68 11.69 580,083 -0.41(-3.36%)
Sep 21, 2022 12.18 12.28 12.08 12.09 203,568 -0.04(-0.33%)
Sep 20, 2022 12.32 12.32 12.11 12.13 168,887 -0.23(-1.87%)
Sep 19, 2022 12.26 12.41 12.23 12.36 197,439 +0.02(+0.19%)
Sep 16, 2022 12.39 12.39 12.26 12.34 233,255 -0.14(-1.08%)
Sep 15, 2022 12.47 12.59 12.46 12.47 135,644 +0.04(+0.32%)
Sep 14, 2022 12.50 12.55 12.38 12.43 277,027 -0.05(-0.38%)
Sep 13, 2022 12.62 12.66 12.43 12.48 370,165 -0.27(-2.12%)
Sep 12, 2022 12.79 12.83 12.71 12.75 159,591 +0.06(+0.50%)
Sep 09, 2022 12.64 12.71 12.60 12.69 233,178 +0.15(+1.21%)
Sep 08, 2022 12.43 12.55 12.36 12.54 222,709 +0.10(+0.77%)
Sep 07, 2022 12.32 12.45 12.30 12.44 210,984 +0.13(+1.03%)
Sep 06, 2022 12.49 12.49 12.25 12.32 222,581 -0.11(-0.89%)
Sep 02, 2022 12.52 12.62 12.40 12.43 174,504 +0.01(+0.06%)
Sep 01, 2022 12.60 12.60 12.34 12.42 221,590 -0.24(-1.89%)
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%)
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.