ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
18.27
+0.01 (0.08%)
At close: Sep 8, 2025, 4:00 PM
18.27
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.20 | 18.20 | 17.79 | 18.16 | - | -0.53% | 5,785 |
| Sep 5, 2025 | 19.39 | 19.39 | 17.78 | 18.26 | 18.26 | -0.06% | 9,681 |
| Sep 4, 2025 | 18.17 | 18.27 | 18.17 | 18.27 | 18.27 | 0.54% | 6,136 |
| Sep 3, 2025 | 18.18 | 18.26 | 18.09 | 18.17 | 18.17 | -0.30% | 2,260 |
| Sep 2, 2025 | 18.26 | 18.26 | 18.09 | 18.22 | 18.22 | -0.64% | 12,442 |
| Aug 29, 2025 | 18.22 | 18.34 | 18.22 | 18.34 | 18.34 | 0.76% | 1,021 |
| Aug 28, 2025 | 18.17 | 18.22 | 18.10 | 18.20 | 18.20 | 0.10% | 3,080 |
| Aug 27, 2025 | 18.13 | 18.18 | 18.13 | 18.18 | 18.18 | 0.40% | 1,534 |
| Aug 26, 2025 | 18.00 | 18.15 | 17.98 | 18.11 | 18.11 | 0.57% | 3,445 |
| Aug 25, 2025 | 18.22 | 18.22 | 18.01 | 18.01 | 18.01 | -0.73% | 416 |
| Aug 22, 2025 | 18.12 | 18.23 | 18.12 | 18.14 | 18.14 | 0.57% | 2,002 |
| Aug 21, 2025 | 18.00 | 18.08 | 18.00 | 18.04 | 18.04 | -0.22% | 2,454 |
| Aug 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% | 104 |
| Aug 19, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.11 | 0.28% | 204 |
| Aug 18, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | 0.09% | 867 |
| Aug 15, 2025 | 18.18 | 18.18 | 18.03 | 18.04 | 18.04 | -0.82% | 1,561 |
| Aug 14, 2025 | 18.17 | 18.19 | 18.17 | 18.19 | 18.19 | -0.63% | 2,085 |
| Aug 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.76% | 13 |
| Aug 12, 2025 | 18.13 | 18.17 | 18.13 | 18.17 | 18.17 | 0.64% | 488 |
| Aug 11, 2025 | 18.10 | 18.16 | 18.04 | 18.05 | 18.05 | -0.46% | 3,051 |
| Aug 8, 2025 | 18.14 | 18.51 | 18.12 | 18.14 | 18.14 | 1.14% | 3,941 |
| Aug 7, 2025 | 18.03 | 18.03 | 17.93 | 17.93 | 17.93 | -1.01% | 410 |
| Aug 6, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | 18.12 | -0.04% | 2,149 |
| Aug 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.35% | 325 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.06 | 18.06 | 18.06 | -0.22% | 485 |
| Aug 1, 2025 | 18.14 | 18.14 | 18.10 | 18.10 | 18.10 | -1.11% | 311 |
| Jul 31, 2025 | 18.43 | 18.43 | 18.30 | 18.30 | 18.30 | -0.38% | 292 |
| Jul 30, 2025 | 18.51 | 18.51 | 18.37 | 18.37 | 18.37 | -0.86% | 241 |
| Jul 29, 2025 | 18.49 | 18.56 | 18.49 | 18.53 | 18.53 | -0.40% | 4,294 |
| Jul 28, 2025 | 18.78 | 18.78 | 18.61 | 18.61 | 18.61 | -1.53% | 1,187 |
| Jul 25, 2025 | 18.83 | 19.02 | 18.83 | 18.90 | 18.90 | 0.07% | 2,267 |
| Jul 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.36% | 103 |
| Jul 23, 2025 | 18.99 | 19.56 | 18.89 | 18.95 | 18.95 | 0.62% | 2,318 |
| Jul 22, 2025 | 18.72 | 18.83 | 18.72 | 18.83 | 18.83 | 0.74% | 795 |
| Jul 21, 2025 | 18.95 | 18.95 | 18.69 | 18.69 | 18.69 | -1.34% | 2,060 |
| Jul 18, 2025 | 19.12 | 19.12 | 18.91 | 18.95 | 18.95 | -0.60% | 1,893 |
| Jul 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.89% | 171 |
| Jul 16, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.06% | 3 |
| Jul 15, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.18% | 441 |
| Jul 14, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.99% | 35 |
| Jul 11, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.67 | 0.49% | 150 |
| Jul 10, 2025 | 17.88 | 19.05 | 17.88 | 19.02 | 18.58 | 1.17% | 1,226 |
| Jul 9, 2025 | 18.77 | 18.80 | 18.77 | 18.80 | 18.36 | 0.11% | 281 |
| Jul 8, 2025 | 18.80 | 18.81 | 18.78 | 18.78 | 18.34 | 0.51% | 362 |
| Jul 7, 2025 | 18.83 | 18.83 | 18.62 | 18.68 | 18.25 | -0.73% | 1,259 |
| Jul 3, 2025 | 18.80 | 18.86 | 18.80 | 18.82 | 18.38 | 0.73% | 568 |
| Jul 2, 2025 | 18.46 | 18.68 | 18.46 | 18.68 | 18.25 | 0.96% | 954 |
| Jul 1, 2025 | 18.43 | 18.57 | 18.38 | 18.50 | 18.07 | 0.31% | 4,459 |
| Jun 30, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.02 | 0.64% | 44 |
| Jun 27, 2025 | 16.52 | 18.39 | 16.52 | 18.33 | 17.90 | -0.02% | 817 |