Vaneck Bdc Income ETF (NY: BIZD )

15.87 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 15.92 15.92 15.82 15.85 268,529 -0.06(-0.38%)
Nov 27, 2023 15.95 15.95 15.88 15.91 319,828 -0.04(-0.25%)
Nov 24, 2023 15.94 15.96 15.88 15.95 186,475 +0.08(+0.50%)
Nov 22, 2023 15.88 15.89 15.81 15.87 322,963 +0.05(+0.32%)
Nov 21, 2023 15.84 15.84 15.80 15.82 248,547 -0.02(-0.13%)
Nov 20, 2023 15.80 15.86 15.73 15.84 366,360 +0.08(+0.51%)
Nov 17, 2023 15.75 15.79 15.73 15.76 406,533 +0.04(+0.25%)
Nov 16, 2023 15.81 15.85 15.69 15.72 296,768 -0.09(-0.57%)
Nov 15, 2023 15.84 15.84 15.74 15.81 283,400 +0.02(+0.13%)
Nov 14, 2023 15.76 15.82 15.70 15.79 380,975 +0.18(+1.15%)
Nov 13, 2023 15.60 15.66 15.54 15.61 428,846 +0.01(+0.06%)
Nov 10, 2023 15.60 15.63 15.55 15.60 292,605 +0.05(+0.32%)
Nov 09, 2023 15.54 15.70 15.51 15.55 658,832 +0.09(+0.58%)
Nov 08, 2023 15.51 15.51 15.40 15.46 258,690 -0.02(-0.13%)
Nov 07, 2023 15.51 15.51 15.42 15.48 396,304 -0.05(-0.32%)
Nov 06, 2023 15.65 15.65 15.40 15.53 323,391 -0.09(-0.58%)
Nov 03, 2023 15.59 15.65 15.53 15.62 591,372 +0.17(+1.10%)
Nov 02, 2023 15.26 15.45 15.25 15.45 293,725 +0.32(+2.12%)
Nov 01, 2023 14.91 15.13 14.91 15.13 586,420 +0.26(+1.75%)
Oct 31, 2023 14.87 15.00 14.81 14.87 281,274 +0.05(+0.34%)
Oct 30, 2023 14.78 14.86 14.70 14.82 332,480 +0.15(+1.02%)
Oct 27, 2023 14.88 14.88 14.60 14.67 336,743 -0.19(-1.28%)
Oct 26, 2023 14.86 14.98 14.83 14.86 213,855 +0.01(+0.07%)
Oct 25, 2023 14.95 15.00 14.77 14.85 294,940 -0.12(-0.80%)
Oct 24, 2023 14.93 15.12 14.92 14.97 334,148 +0.10(+0.67%)
Oct 23, 2023 14.88 14.96 14.75 14.87 617,831 -0.10(-0.67%)
Oct 20, 2023 15.09 15.10 14.85 14.97 300,290 -0.11(-0.73%)
Oct 19, 2023 15.30 15.31 15.05 15.08 245,780 -0.21(-1.37%)
Oct 18, 2023 15.48 15.48 15.26 15.29 367,773 -0.19(-1.23%)
Oct 17, 2023 15.42 15.49 15.42 15.48 455,096 -0.04(-0.26%)
Oct 16, 2023 15.32 15.57 15.32 15.52 450,095 +0.29(+1.90%)
Oct 13, 2023 15.31 15.34 15.17 15.23 201,555 -0.02(-0.13%)
Oct 12, 2023 15.35 15.36 15.13 15.25 338,213 -0.09(-0.59%)
Oct 11, 2023 15.33 15.40 15.24 15.34 209,870 +0.06(+0.39%)
Oct 10, 2023 15.30 15.39 15.25 15.28 238,464 +0.03(+0.20%)
Oct 09, 2023 15.08 15.28 15.08 15.25 249,443 +0.12(+0.79%)
Oct 06, 2023 14.98 15.22 14.98 15.13 305,120 +0.08(+0.53%)
Oct 05, 2023 14.98 15.06 14.95 15.05 299,062 +0.07(+0.47%)
Oct 04, 2023 15.00 15.05 14.86 14.98 592,072 -0.03(-0.20%)
Oct 03, 2023 15.29 15.30 14.86 15.01 976,822 -0.29(-1.90%)
Oct 02, 2023 15.67 15.67 15.23 15.30 698,499 -0.29(-1.88%)
Sep 29, 2023 15.68 15.75 15.58 15.59 546,670 -0.06(-0.37%)
Sep 28, 2023 15.54 15.67 15.48 15.65 456,807 +0.18(+1.13%)
Sep 27, 2023 15.44 15.60 15.43 15.48 237,619 +0.09(+0.57%)
Sep 26, 2023 15.55 15.57 15.37 15.39 363,656 -0.19(-1.25%)
Sep 25, 2023 15.44 15.61 15.56 15.58 496,748 +0.11(+0.69%)
Sep 22, 2023 15.38 15.53 15.38 15.48 250,696 +0.11(+0.70%)
Sep 21, 2023 15.54 15.55 15.35 15.37 374,023 -0.21(-1.37%)
Sep 20, 2023 15.64 15.69 15.57 15.58 345,181 -0.02(-0.12%)
Sep 19, 2023 15.59 15.64 15.57 15.60 880,085 +0.02(+0.12%)
Sep 18, 2023 15.56 15.60 15.49 15.58 389,772 +0.05(+0.31%)
Sep 15, 2023 15.47 15.54 15.43 15.54 509,379 +0.07(+0.44%)
Sep 14, 2023 15.46 15.49 15.42 15.47 302,031 +0.08(+0.51%)
Sep 13, 2023 15.37 15.43 15.32 15.39 215,853 +0.07(+0.44%)
Sep 12, 2023 15.38 15.39 15.30 15.32 472,881 -0.03(-0.19%)
Sep 11, 2023 15.34 15.36 15.29 15.35 203,477 +0.08(+0.51%)
Sep 08, 2023 15.18 15.29 15.15 15.27 243,847 +0.12(+0.77%)
Sep 07, 2023 15.02 15.16 15.02 15.16 150,210 +0.08(+0.52%)
Sep 06, 2023 15.20 15.20 15.03 15.08 240,732 -0.13(-0.83%)
Sep 05, 2023 15.40 15.44 15.20 15.20 184,253 -0.17(-1.08%)
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.