ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
24.45
+0.80 (3.37%)
At close: Oct 31, 2025, 4:00 PM EDT
24.45
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.71 | 24.03 | 23.65 | 23.99 | - | 1.44% | 306 |
| Oct 30, 2025 | 23.52 | 23.90 | 23.52 | 23.65 | 23.65 | -2.26% | 6,390 |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.44% | 192 |
| Oct 28, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | 0.54% | 967 |
| Oct 27, 2025 | 24.12 | 24.42 | 23.21 | 24.42 | 24.42 | 1.92% | 4,049 |
| Oct 24, 2025 | 24.00 | 24.18 | 23.96 | 23.96 | 23.96 | 0.66% | 1,552 |
| Oct 23, 2025 | 23.69 | 23.80 | 23.69 | 23.80 | 23.80 | 0.89% | 523 |
| Oct 22, 2025 | 26.78 | 26.78 | 23.56 | 23.59 | 23.59 | -0.65% | 3,937 |
| Oct 21, 2025 | 23.54 | 23.78 | 23.54 | 23.75 | 23.75 | 2.09% | 9,463 |
| Oct 20, 2025 | 23.24 | 23.26 | 23.02 | 23.26 | 23.26 | 0.70% | 3,229 |
| Oct 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.04% | 395 |
| Oct 16, 2025 | 24.91 | 24.91 | 22.86 | 22.86 | 22.86 | -3.09% | 1,357 |
| Oct 15, 2025 | 23.56 | 23.59 | 23.55 | 23.59 | 23.59 | 0.07% | 1,236 |
| Oct 14, 2025 | 23.23 | 23.58 | 23.15 | 23.58 | 23.58 | 2.60% | 3,836 |
| Oct 13, 2025 | 22.47 | 23.01 | 22.40 | 22.98 | 22.98 | 4.79% | 9,773 |
| Oct 10, 2025 | 22.35 | 22.35 | 21.93 | 21.93 | 21.93 | -6.84% | 5,568 |
| Oct 9, 2025 | 24.38 | 24.70 | 23.50 | 23.54 | 22.40 | -3.29% | 6,627 |
| Oct 8, 2025 | 24.66 | 24.66 | 24.34 | 24.34 | 23.16 | -0.71% | 4,315 |
| Oct 7, 2025 | 24.47 | 24.57 | 24.35 | 24.51 | 23.32 | -1.89% | 6,278 |
| Oct 6, 2025 | 25.17 | 25.20 | 24.96 | 24.99 | 23.77 | -1.10% | 9,124 |
| Oct 3, 2025 | 25.61 | 25.61 | 25.25 | 25.26 | 24.04 | -1.51% | 3,181 |
| Oct 2, 2025 | 25.10 | 25.70 | 25.10 | 25.65 | 24.41 | 2.50% | 5,602 |
| Oct 1, 2025 | 25.05 | 25.17 | 24.93 | 25.03 | 23.81 | -2.21% | 10,328 |
| Sep 30, 2025 | 25.91 | 25.91 | 25.26 | 25.59 | 24.35 | 0.24% | 7,387 |
| Sep 29, 2025 | 25.87 | 25.87 | 25.39 | 25.53 | 24.29 | -1.18% | 1,631 |
| Sep 26, 2025 | 26.23 | 26.23 | 25.83 | 25.83 | 24.58 | -0.91% | 529 |
| Sep 25, 2025 | 25.73 | 26.17 | 25.73 | 26.07 | 24.80 | 1.20% | 8,121 |
| Sep 24, 2025 | 26.80 | 26.80 | 25.74 | 25.76 | 24.51 | -1.86% | 5,395 |
| Sep 23, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 24.97 | -0.75% | 3,825 |
| Sep 22, 2025 | 26.65 | 26.65 | 26.45 | 26.45 | 25.16 | -3.18% | 468 |
| Sep 19, 2025 | 27.50 | 27.50 | 27.32 | 27.32 | 25.99 | 0.46% | 1,261 |
| Sep 18, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 25.87 | 0.96% | 2,218 |
| Sep 17, 2025 | 26.62 | 27.38 | 26.62 | 26.93 | 25.62 | 0.06% | 7,185 |
| Sep 16, 2025 | 26.78 | 26.91 | 26.68 | 26.91 | 25.61 | -0.06% | 1,881 |
| Sep 15, 2025 | 27.39 | 27.42 | 26.91 | 26.93 | 25.62 | -3.44% | 5,934 |
| Sep 12, 2025 | 28.01 | 28.09 | 27.89 | 27.89 | 26.54 | -0.71% | 360 |
| Sep 11, 2025 | 27.99 | 28.09 | 27.99 | 28.09 | 26.73 | 0.79% | 248 |
| Sep 10, 2025 | 28.04 | 28.04 | 27.83 | 27.87 | 26.52 | -0.34% | 790 |
| Sep 9, 2025 | 28.50 | 28.50 | 27.97 | 27.97 | 26.61 | -1.08% | 889 |
| Sep 8, 2025 | 28.12 | 28.27 | 28.12 | 28.27 | 26.90 | 0.09% | 338 |
| Sep 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 26.87 | -0.08% | 519 |
| Sep 4, 2025 | 28.09 | 28.27 | 28.01 | 28.27 | 26.90 | 0.64% | 616 |
| Sep 3, 2025 | 28.29 | 28.29 | 28.06 | 28.09 | 26.73 | -0.32% | 599 |
| Sep 2, 2025 | 27.88 | 28.25 | 27.88 | 28.18 | 26.81 | -1.12% | 983 |
| Aug 29, 2025 | 28.40 | 28.50 | 28.39 | 28.50 | 27.11 | 1.19% | 1,021 |
| Aug 28, 2025 | 28.04 | 28.16 | 28.00 | 28.16 | 26.80 | 0.24% | 1,218 |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.73 | 0.60% | 72 |
| Aug 26, 2025 | 27.72 | 27.93 | 27.72 | 27.93 | 26.57 | 1.03% | 217 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.64 | 27.64 | 26.30 | -1.28% | 2,274 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 26.64 | 0.85% | 192 |