ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
28.01
+0.48 (1.74%)
Aug 8, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.91 | 28.01 | 27.88 | 28.01 | 28.01 | 1.73% | 723 |
| Aug 7, 2025 | 27.79 | 27.80 | 27.53 | 27.53 | 27.53 | -1.54% | 2,129 |
| Aug 6, 2025 | 27.88 | 27.97 | 27.88 | 27.97 | 27.97 | -0.07% | 4,078 |
| Aug 5, 2025 | 27.77 | 27.98 | 27.48 | 27.98 | 27.98 | 0.51% | 11,608 |
| Aug 4, 2025 | 27.81 | 27.84 | 27.81 | 27.84 | 27.84 | -0.41% | 1,020 |
| Aug 1, 2025 | 27.83 | 28.00 | 27.69 | 27.96 | 27.96 | -1.60% | 2,723 |
| Jul 31, 2025 | 28.59 | 28.59 | 28.41 | 28.41 | 28.41 | -0.56% | 528 |
| Jul 30, 2025 | 29.00 | 29.00 | 28.57 | 28.57 | 28.57 | -1.28% | 3,784 |
| Jul 29, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.58% | 43 |
| Jul 28, 2025 | 29.30 | 29.30 | 29.11 | 29.11 | 29.11 | -2.32% | 856 |
| Jul 25, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | 0.17% | 1,381 |
| Jul 24, 2025 | 29.92 | 29.92 | 29.75 | 29.75 | 29.75 | -0.53% | 1,396 |
| Jul 23, 2025 | 29.86 | 30.07 | 29.78 | 29.91 | 29.91 | 0.90% | 10,642 |
| Jul 22, 2025 | 29.59 | 29.64 | 29.59 | 29.64 | 29.64 | 1.02% | 366 |
| Jul 21, 2025 | 30.10 | 30.10 | 29.34 | 29.34 | 29.34 | -1.95% | 1,153 |
| Jul 18, 2025 | 30.07 | 30.08 | 29.93 | 29.93 | 29.93 | -0.85% | 1,293 |
| Jul 17, 2025 | 29.93 | 30.34 | 29.93 | 30.18 | 30.18 | 1.35% | 8,371 |
| Jul 16, 2025 | 29.62 | 29.80 | 29.59 | 29.78 | 29.78 | 1.43% | 4,742 |
| Jul 15, 2025 | 29.59 | 29.59 | 29.35 | 29.36 | 29.36 | -0.22% | 2,904 |
| Jul 14, 2025 | 27.84 | 30.12 | 27.10 | 29.43 | 29.43 | -3.23% | 8,571 |
| Jul 11, 2025 | 30.67 | 30.67 | 30.10 | 30.41 | 29.31 | 0.81% | 3,248 |
| Jul 10, 2025 | 30.67 | 30.67 | 30.13 | 30.17 | 29.08 | 1.63% | 4,676 |
| Jul 9, 2025 | 29.83 | 29.83 | 29.43 | 29.68 | 28.61 | 0.17% | 6,815 |
| Jul 8, 2025 | 30.87 | 32.41 | 29.57 | 29.63 | 28.57 | 0.79% | 9,299 |
| Jul 7, 2025 | 29.73 | 29.73 | 29.35 | 29.40 | 28.34 | -1.10% | 1,885 |
| Jul 3, 2025 | 30.00 | 30.00 | 29.54 | 29.73 | 28.66 | 1.19% | 4,024 |
| Jul 2, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 28.32 | 1.30% | 249 |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | 0.40% | 305 |
| Jun 30, 2025 | 28.77 | 28.90 | 28.70 | 28.89 | 27.85 | 0.98% | 1,244 |
| Jun 27, 2025 | 28.69 | 28.69 | 28.61 | 28.61 | 27.58 | -0.10% | 406 |
| Jun 26, 2025 | 28.66 | 28.72 | 28.64 | 28.64 | 27.60 | 1.55% | 1,160 |
| Jun 25, 2025 | 28.09 | 28.20 | 27.99 | 28.20 | 27.18 | -0.10% | 633 |
| Jun 24, 2025 | 28.47 | 28.47 | 28.23 | 28.23 | 27.21 | 1.02% | 2,139 |
| Jun 23, 2025 | 27.90 | 27.95 | 27.90 | 27.95 | 26.94 | -1.34% | 881 |
| Jun 20, 2025 | 28.55 | 28.55 | 28.28 | 28.33 | 27.30 | -0.39% | 1,635 |
| Jun 18, 2025 | 28.34 | 28.50 | 28.34 | 28.44 | 27.41 | 1.29% | 676 |
| Jun 17, 2025 | 28.10 | 28.11 | 28.06 | 28.07 | 27.06 | 0.26% | 1,085 |
| Jun 16, 2025 | 28.22 | 28.36 | 28.00 | 28.00 | 26.99 | -1.13% | 4,142 |
| Jun 13, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 27.30 | -1.56% | 253 |
| Jun 12, 2025 | 28.67 | 28.77 | 28.63 | 28.77 | 27.73 | -0.11% | 4,931 |
| Jun 11, 2025 | 28.97 | 28.97 | 28.80 | 28.80 | 27.76 | -0.20% | 7,446 |
| Jun 10, 2025 | 28.93 | 28.93 | 28.86 | 28.86 | 27.82 | 0.22% | 593 |
| Jun 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.76 | 0.85% | 308 |
| Jun 6, 2025 | 28.44 | 28.55 | 28.43 | 28.55 | 27.52 | 1.51% | 502 |
| Jun 5, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.12 | -0.26% | 200 |
| Jun 4, 2025 | 28.31 | 28.31 | 28.20 | 28.20 | 27.19 | -0.48% | 542 |
| Jun 3, 2025 | 28.37 | 28.37 | 28.34 | 28.34 | 27.32 | 0.55% | 458 |
| Jun 2, 2025 | 28.23 | 28.23 | 28.19 | 28.19 | 27.17 | -1.43% | 639 |
| May 30, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 27.56 | 0.35% | 313 |
| May 29, 2025 | 28.36 | 28.50 | 28.36 | 28.50 | 27.47 | 0.23% | 1,484 |