ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
24.69
-0.14 (-0.56%)
Jan 12, 2026, 4:00 PM EST - Market closed
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 25.50 | 25.50 | 23.88 | 24.24 | 23.49 | 1.26% | 4,890 |
| Dec 19, 2025 | 24.27 | 24.27 | 23.94 | 23.94 | 23.19 | -1.64% | 353 |
| Dec 18, 2025 | 24.45 | 24.45 | 24.26 | 24.34 | 23.58 | -1.04% | 857 |
| Dec 17, 2025 | 24.60 | 25.45 | 24.59 | 24.59 | 23.83 | 0.11% | 3,341 |
| Dec 16, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 23.80 | -0.32% | 34 |
| Dec 15, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 23.88 | -1.46% | 252 |
| Dec 12, 2025 | 25.06 | 25.06 | 25.00 | 25.01 | 24.23 | -0.18% | 799 |
| Dec 11, 2025 | 25.24 | 25.29 | 25.05 | 25.05 | 24.27 | -1.23% | 450 |
| Dec 10, 2025 | 25.21 | 25.38 | 25.20 | 25.36 | 24.58 | 0.31% | 774 |
| Dec 9, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.50 | 0.46% | 111 |
| Dec 8, 2025 | 23.84 | 25.29 | 23.84 | 25.17 | 24.39 | 0.28% | 1,099 |
| Dec 5, 2025 | 25.00 | 25.15 | 24.90 | 25.10 | 24.32 | 0.57% | 3,565 |
| Dec 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.18 | 0.42% | 145 |
| Dec 3, 2025 | 24.50 | 24.85 | 24.47 | 24.85 | 24.08 | 1.66% | 541 |
| Dec 2, 2025 | 24.50 | 24.50 | 24.41 | 24.45 | 23.69 | 0.71% | 869 |
| Dec 1, 2025 | 24.40 | 24.64 | 24.28 | 24.28 | 23.52 | -0.79% | 1,424 |
| Nov 28, 2025 | 24.31 | 24.61 | 24.31 | 24.47 | 23.71 | 0.75% | 1,044 |
| Nov 26, 2025 | 25.00 | 25.00 | 24.29 | 24.29 | 23.53 | 1.25% | 350 |
| Nov 25, 2025 | 22.00 | 23.99 | 22.00 | 23.99 | 23.24 | 1.64% | 241 |
| Nov 24, 2025 | 23.32 | 23.60 | 23.32 | 23.60 | 22.87 | 1.27% | 321 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.29 | 23.30 | 22.58 | 2.62% | 539 |
| Nov 20, 2025 | 22.91 | 22.91 | 22.71 | 22.71 | 22.00 | -0.58% | 443 |
| Nov 19, 2025 | 23.25 | 23.25 | 22.84 | 22.84 | 22.13 | 0.24% | 583 |
| Nov 18, 2025 | 22.71 | 22.79 | 22.58 | 22.79 | 22.08 | -0.38% | 4,331 |
| Nov 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.17 | -3.09% | 186 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 22.87 | -0.26% | 129 |
| Nov 13, 2025 | 23.81 | 23.82 | 22.76 | 23.67 | 22.93 | -1.24% | 2,910 |
| Nov 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.22 | 0.83% | 174 |
| Nov 11, 2025 | 23.60 | 23.77 | 23.06 | 23.77 | 23.03 | 0.77% | 1,547 |
| Nov 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 22.85 | 0.18% | 76 |
| Nov 7, 2025 | 22.58 | 23.54 | 22.58 | 23.54 | 22.81 | 1.19% | 861 |
| Nov 6, 2025 | 23.81 | 24.00 | 23.27 | 23.27 | 22.54 | -1.74% | 1,850 |
| Nov 5, 2025 | 23.69 | 23.69 | 23.65 | 23.68 | 22.94 | -0.24% | 1,012 |
| Nov 4, 2025 | 23.77 | 23.77 | 23.65 | 23.73 | 23.00 | -1.22% | 1,969 |
| Nov 3, 2025 | 23.76 | 24.03 | 23.76 | 24.03 | 23.28 | -1.71% | 445 |
| Oct 31, 2025 | 24.00 | 24.45 | 23.99 | 24.45 | 23.69 | 3.37% | 3,396 |
| Oct 30, 2025 | 23.52 | 23.90 | 23.52 | 23.65 | 22.92 | -2.26% | 6,390 |