ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
28.55
+0.42 (1.51%)
Jun 6, 2025, 4:00 PM - Market closed
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 28.44 | 28.55 | 28.43 | 28.55 | 28.55 | 1.51% | 499 |
| Jun 5, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.26% | 200 |
| Jun 4, 2025 | 28.31 | 28.31 | 28.20 | 28.20 | 28.20 | -0.48% | 542 |
| Jun 3, 2025 | 28.37 | 28.37 | 28.34 | 28.34 | 28.34 | 0.55% | 458 |
| Jun 2, 2025 | 28.23 | 28.23 | 28.19 | 28.19 | 28.19 | -1.43% | 639 |
| May 30, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.35% | 313 |
| May 29, 2025 | 28.36 | 28.50 | 28.36 | 28.50 | 28.50 | 0.23% | 1,484 |
| May 28, 2025 | 28.52 | 28.52 | 28.43 | 28.43 | 28.43 | -0.01% | 2,087 |
| May 27, 2025 | 28.12 | 28.43 | 28.12 | 28.43 | 28.43 | 2.59% | 3,600 |
| May 23, 2025 | 27.46 | 27.82 | 27.46 | 27.72 | 27.72 | 0.43% | 2,078 |
| May 22, 2025 | 27.70 | 27.73 | 27.60 | 27.60 | 27.60 | -0.38% | 2,522 |
| May 21, 2025 | 28.11 | 28.11 | 27.70 | 27.70 | 27.70 | -3.64% | 11,629 |
| May 20, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.22% | 236 |
| May 19, 2025 | 28.55 | 28.69 | 28.55 | 28.69 | 28.69 | 0.78% | 3,717 |
| May 16, 2025 | 28.29 | 28.47 | 28.26 | 28.46 | 28.46 | 1.70% | 1,848 |
| May 15, 2025 | 27.97 | 28.02 | 27.96 | 27.99 | 27.99 | -0.02% | 5,200 |
| May 14, 2025 | 27.97 | 27.99 | 27.97 | 27.99 | 27.99 | -0.32% | 367 |
| May 13, 2025 | 27.78 | 28.31 | 27.78 | 28.08 | 28.08 | 1.61% | 5,726 |
| May 12, 2025 | 28.08 | 28.10 | 27.61 | 27.64 | 27.64 | 4.13% | 2,297 |
| May 9, 2025 | 26.56 | 26.64 | 26.54 | 26.54 | 26.54 | -0.02% | 499 |
| May 8, 2025 | 26.33 | 26.55 | 26.33 | 26.55 | 26.55 | 1.71% | 233 |
| May 7, 2025 | 26.35 | 26.35 | 26.10 | 26.10 | 26.10 | -0.54% | 897 |
| May 6, 2025 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 0.65% | 450 |
| May 5, 2025 | 26.27 | 26.27 | 26.07 | 26.07 | 26.07 | -2.34% | 1,400 |
| May 2, 2025 | 26.51 | 26.70 | 26.51 | 26.70 | 26.70 | 2.69% | 1,586 |
| May 1, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.29% | 3,065 |
| Apr 30, 2025 | 26.52 | 26.68 | 26.36 | 26.61 | 26.61 | -1.12% | 3,254 |
| Apr 29, 2025 | 26.77 | 26.93 | 26.68 | 26.91 | 26.91 | -1.96% | 5,834 |
| Apr 28, 2025 | 27.31 | 27.45 | 27.22 | 27.45 | 27.45 | 0.92% | 1,652 |
| Apr 25, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | 27.20 | 0.83% | 345 |
| Apr 24, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.64% | 141 |
| Apr 23, 2025 | 26.55 | 26.99 | 26.34 | 26.54 | 26.54 | 2.56% | 4,377 |
| Apr 22, 2025 | 25.90 | 25.90 | 25.67 | 25.88 | 25.88 | 2.57% | 1,243 |
| Apr 21, 2025 | 25.62 | 25.62 | 25.10 | 25.23 | 25.23 | -3.21% | 2,784 |
| Apr 17, 2025 | 26.00 | 26.09 | 26.00 | 26.07 | 26.07 | 2.69% | 476 |
| Apr 16, 2025 | 25.61 | 25.61 | 25.38 | 25.38 | 25.38 | -1.13% | 1,137 |
| Apr 15, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.08% | 277 |
| Apr 14, 2025 | 25.24 | 25.26 | 24.79 | 25.15 | 25.15 | 2.12% | 5,068 |
| Apr 11, 2025 | 26.50 | 26.50 | 24.02 | 24.63 | 24.63 | -5.40% | 6,488 |
| Apr 10, 2025 | 27.14 | 27.16 | 25.91 | 26.04 | 24.49 | -6.46% | 10,535 |
| Apr 9, 2025 | 24.00 | 27.83 | 23.95 | 27.83 | 26.18 | 12.70% | 22,144 |
| Apr 8, 2025 | 27.31 | 27.31 | 24.39 | 24.70 | 23.23 | -4.97% | 8,872 |
| Apr 7, 2025 | 29.02 | 29.02 | 25.00 | 25.99 | 24.45 | -6.00% | 15,221 |
| Apr 4, 2025 | 29.51 | 29.51 | 27.51 | 27.65 | 26.01 | -10.43% | 15,322 |
| Apr 3, 2025 | 31.12 | 31.30 | 30.87 | 30.87 | 29.04 | -3.27% | 1,797 |
| Apr 2, 2025 | 31.92 | 31.92 | 31.85 | 31.91 | 30.02 | -0.57% | 1,587 |
| Apr 1, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 30.19 | 0.99% | 295 |
| Mar 31, 2025 | 31.30 | 31.78 | 31.30 | 31.78 | 29.89 | -0.61% | 13,577 |
| Mar 28, 2025 | 32.56 | 32.56 | 31.98 | 31.98 | 30.08 | -1.56% | 666 |
| Mar 27, 2025 | 32.38 | 32.48 | 32.38 | 32.48 | 30.55 | 0.22% | 438 |