Skip to main content
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
18.23
+0.15 (0.82%)
Jun 18, 2025, 1:26 PM - Market open

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202518.0818.0818.0818.0818.080.21%8
Jun 16, 202518.1518.1518.0518.0518.05-0.79%276
Jun 13, 202518.1918.1918.1918.1918.19-1.07%34
Jun 12, 202518.3918.3918.3918.3918.39-0.07%29
Jun 11, 202518.4018.4018.4018.4018.40-0.15%8
Jun 10, 202518.4418.4418.4218.4218.420.16%165
Jun 9, 202518.5218.5418.4018.4018.400.61%2,082
Jun 6, 202518.2418.2818.2318.2818.281.02%1,708
Jun 5, 202518.1018.1018.1018.1018.10-0.14%18
Jun 4, 202518.1318.1318.1318.1318.13-0.36%126
Jun 3, 202518.1918.1918.1918.1918.190.37%37
Jun 2, 202518.1618.1618.1218.1218.12-0.94%261
May 30, 202518.3018.3018.3018.3018.300.22%14
May 29, 202518.2518.2518.2518.2518.250.21%15
May 28, 202518.2218.2218.2218.2218.22-0.02%24
May 27, 202518.0618.2218.0618.2218.221.73%594
May 23, 202517.8017.9117.8017.9117.910.30%157
May 22, 202517.9417.9417.8617.8617.86-0.27%229
May 21, 202518.1218.1417.9117.9117.91-2.47%317
May 20, 202518.3518.3618.3518.3618.360.16%844
May 19, 202518.1818.3318.1818.3318.330.47%2,785
May 16, 202518.1018.2418.1018.2418.241.13%358
May 15, 202518.0118.0418.0118.0418.040.15%2,505
May 14, 202518.0118.0118.0118.0118.01-0.21%35
May 13, 202517.9618.0517.9618.0518.051.14%110
May 12, 202517.8917.8917.8517.8517.852.69%9,383
May 9, 202517.3817.3817.3817.3817.380.03%74
May 8, 202517.2217.3817.2217.3817.381.09%108
May 7, 202517.1917.1917.1917.1917.19-0.28%139
May 6, 202517.1917.2417.1917.2417.240.37%1,845
May 5, 202517.1717.1717.1717.1717.17-1.33%176
May 2, 202517.4017.4017.4017.4017.401.58%74
May 1, 202517.2617.2617.1317.1317.13-1.53%361
Apr 30, 202517.3117.4017.3117.4017.40-0.84%354
Apr 29, 202517.4417.5517.4117.5517.55-1.10%2,066
Apr 28, 202517.6717.7417.6517.7417.740.72%961
Apr 25, 202517.5417.6217.5417.6217.620.42%2,130
Apr 24, 202517.4617.5717.4617.5417.541.18%2,362
Apr 23, 202517.5117.5117.2617.3417.341.58%3,919
Apr 22, 202517.0017.0816.9417.0717.071.74%3,553
Apr 21, 202517.7917.7916.6916.7816.78-1.94%2,159
Apr 17, 202517.0517.1517.0517.1117.111.59%18,465
Apr 16, 202516.9616.9616.8416.8416.84-0.75%1,049
Apr 15, 202516.9617.0216.8816.9716.971.40%11,747
Apr 14, 202516.7916.8216.7416.7416.741.42%6,254
Apr 11, 202516.4216.5016.4216.5016.50-2.91%285
Apr 10, 202517.2417.2616.8617.0016.42-4.29%25,963
Apr 9, 202516.3917.7616.3117.7617.158.04%35,057
Apr 8, 202517.5517.5616.3316.4315.88-2.47%10,585
Apr 7, 202516.3617.2216.3616.8516.28-4.25%21,093