Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.00 14.03 13.68 13.72 393,432 -0.30(-2.16%)
Apr 28, 2022 14.04 14.06 13.81 14.02 311,150 +0.07(+0.53%)
Apr 27, 2022 13.82 14.07 13.81 13.95 956,774 +0.21(+1.55%)
Apr 26, 2022 14.27 14.27 13.72 13.73 1,381,847 -0.58(-4.06%)
Apr 25, 2022 14.21 14.33 14.06 14.31 438,084 +0.00(+0.03%)
Apr 22, 2022 14.59 14.62 14.28 14.31 227,861 -0.31(-2.10%)
Apr 21, 2022 14.76 14.81 14.59 14.62 231,761 -0.11(-0.78%)
Apr 20, 2022 14.69 14.76 14.68 14.73 267,781 +0.11(+0.78%)
Apr 19, 2022 14.53 14.66 14.52 14.62 376,154 +0.07(+0.45%)
Apr 18, 2022 14.49 14.60 14.48 14.55 646,371 +0.07(+0.45%)
Apr 14, 2022 14.49 14.58 14.46 14.49 141,826 +0.00(+0.00%)
Apr 13, 2022 14.32 14.49 14.31 14.49 177,647 +0.20(+1.43%)
Apr 12, 2022 14.37 14.44 14.26 14.28 314,133 -0.05(-0.34%)
Apr 11, 2022 14.39 14.43 14.29 14.33 209,187 -0.08(-0.57%)
Apr 08, 2022 14.31 14.44 14.31 14.41 180,179 +0.11(+0.80%)
Apr 07, 2022 14.30 14.34 14.19 14.30 329,305 +0.01(+0.06%)
Apr 06, 2022 14.40 14.43 14.25 14.29 467,960 -0.11(-0.74%)
Apr 05, 2022 14.44 14.46 14.36 14.40 291,228 -0.02(-0.11%)
Apr 04, 2022 14.54 14.54 14.35 14.41 345,350 -0.12(-0.84%)
Apr 01, 2022 14.46 14.54 14.38 14.53 404,109 +0.17(+1.18%)
Mar 31, 2022 14.37 14.48 14.34 14.37 335,815 +0.02(+0.11%)
Mar 30, 2022 14.40 14.40 14.32 14.35 179,728 -0.02(-0.17%)
Mar 29, 2022 14.34 14.39 14.34 14.37 243,604 +0.07(+0.50%)
Mar 28, 2022 14.29 14.31 14.20 14.30 406,979 +0.00(+0.00%)
Mar 25, 2022 14.20 14.30 14.15 14.30 262,234 +0.15(+1.08%)
Mar 24, 2022 14.16 14.20 14.11 14.15 278,577 +0.01(+0.06%)
Mar 23, 2022 14.23 14.23 14.12 14.14 283,471 -0.09(-0.62%)
Mar 22, 2022 14.18 14.25 14.15 14.23 435,495 +0.09(+0.62%)
Mar 21, 2022 14.05 14.22 14.05 14.14 300,705 +0.13(+0.92%)
Mar 18, 2022 14.03 14.11 13.90 14.01 349,144 -0.05(-0.34%)
Mar 17, 2022 13.83 14.08 13.81 14.06 288,476 +0.22(+1.62%)
Mar 16, 2022 13.84 13.88 13.69 13.84 354,894 +0.06(+0.47%)
Mar 15, 2022 13.76 13.81 13.68 13.77 300,579 +0.04(+0.29%)
Mar 14, 2022 13.88 14.01 13.67 13.73 264,380 -0.06(-0.41%)
Mar 11, 2022 13.92 13.93 13.74 13.79 250,123 -0.04(-0.29%)
Mar 10, 2022 13.87 13.92 13.79 13.83 265,735 -0.07(-0.52%)
Mar 09, 2022 13.91 14.04 13.89 13.90 399,765 +0.10(+0.76%)
Mar 08, 2022 13.82 13.88 13.68 13.80 555,450 +0.00(+0.00%)
Mar 07, 2022 14.21 14.22 13.77 13.80 479,905 -0.43(-2.99%)
Mar 04, 2022 14.28 14.28 14.16 14.22 390,643 -0.08(-0.56%)
Mar 03, 2022 14.30 14.36 14.25 14.30 347,461 +0.02(+0.11%)
Mar 02, 2022 14.06 14.30 14.06 14.29 3,612,269 +0.26(+1.83%)
Mar 01, 2022 14.11 14.16 13.91 14.03 283,244 -0.07(-0.51%)
Feb 28, 2022 14.00 14.10 13.96 14.10 285,716 +0.03(+0.23%)
Feb 25, 2022 13.80 14.07 13.96 14.07 342,901 +0.26(+1.86%)
Feb 24, 2022 13.55 13.83 13.41 13.81 604,671 -0.02(-0.12%)
Feb 23, 2022 14.07 14.08 13.83 13.83 328,802 -0.14(-0.98%)
Feb 22, 2022 14.08 14.08 13.91 13.96 436,073 -0.14(-0.97%)
Feb 18, 2022 14.10 0 +0.00(+0.00%)
Feb 17, 2022 14.20 14.20 14.10 14.10 201,259 -0.13(-0.90%)
Feb 16, 2022 14.08 14.24 14.08 14.23 575,711 +0.15(+1.08%)
Feb 15, 2022 14.10 14.12 14.06 14.08 307,728 +0.04(+0.29%)
Feb 14, 2022 14.15 14.16 13.94 14.04 431,185 -0.11(-0.79%)
Feb 11, 2022 14.24 14.32 14.08 14.15 397,692 -0.08(-0.56%)
Feb 10, 2022 14.28 14.39 14.21 14.23 224,363 -0.07(-0.50%)
Feb 09, 2022 14.42 14.46 14.30 14.30 386,692 -0.10(-0.67%)
Feb 08, 2022 14.37 14.40 14.31 14.40 268,531 +0.02(+0.17%)
Feb 07, 2022 14.29 14.39 14.27 14.37 416,381 +0.11(+0.79%)
Feb 04, 2022 14.23 14.29 14.12 14.26 423,871 +0.06(+0.40%)
Feb 03, 2022 14.26 14.17 14.20 300,096 -0.06(-0.39%)
Feb 02, 2022 14.28 14.29 14.18 14.26 262,313 +0.01(+0.06%)
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.