ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
20.37
-0.37 (-1.80%)
Mar 6, 2026, 4:00 PM EST - Market closed
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.37 | 20.45 | 20.33 | 20.37 | 20.37 | -1.79% | 9,184 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.02% | 86 |
| Mar 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.05% | 229 |
| Mar 3, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.04% | 20 |
| Mar 2, 2026 | 19.65 | 20.81 | 19.65 | 20.54 | 20.54 | 2.39% | 7,979 |
| Feb 27, 2026 | 20.71 | 20.71 | 20.06 | 20.06 | 20.06 | -5.04% | 3,730 |
| Feb 26, 2026 | 21.69 | 21.69 | 21.12 | 21.12 | 21.12 | -2.61% | 415 |
| Feb 25, 2026 | 21.31 | 21.69 | 21.31 | 21.69 | 21.69 | 2.54% | 1,038 |
| Feb 24, 2026 | 20.99 | 21.15 | 20.99 | 21.15 | 21.15 | 1.43% | 300 |
| Feb 23, 2026 | 21.43 | 21.43 | 20.85 | 20.85 | 20.85 | -2.18% | 5,122 |
| Feb 20, 2026 | 20.56 | 21.32 | 20.56 | 21.32 | 21.32 | -0.79% | 1,149 |
| Feb 19, 2026 | 21.39 | 21.49 | 21.21 | 21.49 | 21.49 | -2.74% | 2,622 |
| Feb 18, 2026 | 21.96 | 22.18 | 21.96 | 22.09 | 22.09 | 1.34% | 946 |
| Feb 17, 2026 | 21.50 | 22.14 | 21.50 | 21.80 | 21.80 | -1.06% | 1,037 |
| Feb 13, 2026 | 21.91 | 22.08 | 21.91 | 22.03 | 22.03 | -1.87% | 551 |
| Feb 12, 2026 | 23.08 | 23.08 | 22.19 | 22.45 | 22.45 | -1.41% | 1,139 |
| Feb 11, 2026 | 22.61 | 22.78 | 22.58 | 22.78 | 22.78 | -0.81% | 1,024 |
| Feb 10, 2026 | 22.40 | 22.96 | 22.40 | 22.96 | 22.96 | 2.51% | 600 |
| Feb 9, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.49% | 1,264 |
| Feb 6, 2026 | 22.00 | 22.10 | 22.00 | 22.07 | 22.07 | 1.65% | 3,059 |
| Feb 5, 2026 | 21.88 | 21.92 | 21.60 | 21.71 | 21.71 | -3.61% | 3,066 |
| Feb 4, 2026 | 22.06 | 22.52 | 22.05 | 22.52 | 22.52 | 1.35% | 3,401 |
| Feb 3, 2026 | 22.10 | 22.23 | 22.10 | 22.23 | 22.22 | -2.60% | 658 |
| Feb 2, 2026 | 23.50 | 23.50 | 22.72 | 22.82 | 22.82 | -2.49% | 1,120 |
| Jan 30, 2026 | 23.23 | 23.52 | 23.21 | 23.40 | 23.40 | -1.05% | 2,887 |
| Jan 29, 2026 | 23.57 | 23.65 | 23.47 | 23.65 | 23.65 | 0.20% | 3,416 |
| Jan 28, 2026 | 23.84 | 23.84 | 23.60 | 23.60 | 23.60 | -1.50% | 383 |
| Jan 27, 2026 | 23.88 | 23.96 | 23.88 | 23.96 | 23.96 | 0.80% | 130 |
| Jan 26, 2026 | 24.21 | 24.21 | 23.65 | 23.77 | 23.77 | -1.93% | 3,023 |
| Jan 23, 2026 | 25.15 | 25.15 | 24.17 | 24.24 | 24.24 | -0.97% | 1,588 |
| Jan 22, 2026 | 24.43 | 24.70 | 24.43 | 24.48 | 24.48 | 0.11% | 1,221 |
| Jan 21, 2026 | 24.30 | 24.45 | 24.12 | 24.45 | 24.45 | 0.99% | 431 |
| Jan 20, 2026 | 23.65 | 24.21 | 23.65 | 24.21 | 24.21 | -1.33% | 3,882 |
| Jan 16, 2026 | 24.46 | 24.62 | 24.44 | 24.54 | 24.54 | -0.83% | 1,604 |
| Jan 15, 2026 | 24.46 | 24.81 | 23.96 | 24.74 | 24.74 | 4.59% | 8,290 |
| Jan 14, 2026 | 23.50 | 24.35 | 23.50 | 23.66 | 23.66 | -0.14% | 3,857 |
| Jan 13, 2026 | 24.65 | 24.65 | 23.49 | 23.69 | 23.69 | -4.04% | 6,365 |
| Jan 12, 2026 | 25.14 | 25.14 | 23.96 | 24.69 | 23.92 | -0.56% | 16,011 |
| Jan 9, 2026 | 25.03 | 25.03 | 24.80 | 24.83 | 24.06 | -0.55% | 2,274 |
| Jan 8, 2026 | 24.42 | 25.01 | 24.25 | 24.97 | 24.19 | 4.53% | 16,317 |
| Jan 7, 2026 | 24.45 | 24.48 | 23.88 | 23.88 | 23.14 | -3.44% | 4,409 |
| Jan 6, 2026 | 24.75 | 24.80 | 24.37 | 24.74 | 23.97 | -1.32% | 3,163 |
| Jan 5, 2026 | 24.95 | 25.15 | 24.95 | 25.07 | 24.29 | 1.83% | 4,081 |
| Jan 2, 2026 | 24.11 | 24.66 | 23.55 | 24.62 | 23.85 | 0.91% | 7,470 |
| Dec 31, 2025 | 24.28 | 24.39 | 24.28 | 24.39 | 23.63 | 0.23% | 540 |
| Dec 30, 2025 | 23.75 | 24.34 | 23.75 | 24.34 | 23.58 | 1.04% | 1,245 |
| Dec 29, 2025 | 24.26 | 24.26 | 23.65 | 24.09 | 23.34 | 1.63% | 3,223 |
| Dec 26, 2025 | 24.00 | 24.10 | 23.70 | 23.70 | 22.96 | - | 8,819 |
| Dec 24, 2025 | 21.22 | 23.70 | 21.22 | 23.70 | 22.96 | 0.51% | 4,109 |
| Dec 23, 2025 | 23.81 | 24.00 | 23.58 | 23.58 | 22.85 | -2.72% | 10,567 |