ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
15.03
-0.18 (-1.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.14 | 16.15 | 14.14 | 15.03 | 15.03 | -1.19% | 3,014 |
| Mar 5, 2026 | 15.36 | 15.36 | 15.21 | 15.21 | 15.21 | -0.60% | 600 |
| Mar 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.36% | 10 |
| Mar 3, 2026 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 0.01% | 252 |
| Mar 2, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.60% | 280 |
| Feb 27, 2026 | 14.90 | 14.99 | 14.69 | 14.86 | 14.86 | -3.43% | 2,353 |
| Feb 26, 2026 | 15.26 | 15.39 | 15.26 | 15.39 | 15.39 | -1.70% | 380 |
| Feb 25, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 1.76% | 310 |
| Feb 24, 2026 | 15.29 | 15.38 | 15.29 | 15.38 | 15.38 | 0.86% | 450 |
| Feb 23, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -1.34% | 801 |
| Feb 20, 2026 | 15.52 | 15.52 | 15.38 | 15.46 | 15.46 | -0.15% | 1,692 |
| Feb 19, 2026 | 15.50 | 15.50 | 15.48 | 15.48 | 15.48 | -2.14% | 374 |
| Feb 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.27% | 258 |
| Feb 17, 2026 | 15.72 | 15.77 | 15.62 | 15.62 | 15.62 | -0.70% | 1,249 |
| Feb 13, 2026 | 15.81 | 15.81 | 15.49 | 15.73 | 15.73 | -1.26% | 824 |
| Feb 12, 2026 | 16.29 | 16.29 | 15.93 | 15.93 | 15.93 | -1.31% | 470 |
| Feb 11, 2026 | 16.21 | 16.21 | 16.14 | 16.14 | 16.14 | -0.52% | 349 |
| Feb 10, 2026 | 16.11 | 16.23 | 16.11 | 16.23 | 16.23 | 2.04% | 424 |
| Feb 9, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 0.89% | 1,250 |
| Feb 6, 2026 | 15.76 | 15.80 | 15.69 | 15.76 | 15.76 | 2.14% | 1,104 |
| Feb 5, 2026 | 15.00 | 15.60 | 15.00 | 15.43 | 15.43 | -2.06% | 925 |
| Feb 4, 2026 | 15.90 | 15.93 | 15.43 | 15.75 | 15.75 | 2.57% | 3,374 |
| Feb 3, 2026 | 15.97 | 15.97 | 15.36 | 15.36 | 15.36 | -4.89% | 1,517 |
| Feb 2, 2026 | 15.94 | 16.22 | 15.94 | 16.15 | 16.15 | -2.06% | 2,532 |
| Jan 30, 2026 | 16.33 | 16.49 | 16.33 | 16.49 | 16.49 | -0.34% | 379 |
| Jan 29, 2026 | 16.45 | 16.64 | 16.45 | 16.55 | 16.55 | 0.19% | 881 |
| Jan 28, 2026 | 16.62 | 16.65 | 16.52 | 16.52 | 16.52 | -0.99% | 851 |
| Jan 27, 2026 | 16.66 | 16.68 | 16.59 | 16.68 | 16.68 | 0.52% | 377 |
| Jan 26, 2026 | 16.53 | 16.61 | 16.45 | 16.59 | 16.59 | -1.27% | 788 |
| Jan 23, 2026 | 16.99 | 16.99 | 16.43 | 16.81 | 16.81 | -0.64% | 3,994 |
| Jan 22, 2026 | 16.81 | 16.93 | 16.81 | 16.92 | 16.92 | 0.01% | 1,362 |
| Jan 21, 2026 | 16.79 | 16.91 | 16.79 | 16.91 | 16.91 | 1.35% | 2,696 |
| Jan 20, 2026 | 16.08 | 16.72 | 16.08 | 16.69 | 16.69 | 1.40% | 3,157 |
| Jan 16, 2026 | 16.85 | 16.93 | 16.46 | 16.46 | 16.46 | -3.53% | 7,491 |
| Jan 15, 2026 | 16.87 | 17.06 | 16.87 | 17.06 | 17.06 | 1.04% | 651 |
| Jan 14, 2026 | 16.57 | 16.88 | 16.30 | 16.88 | 16.88 | 2.00% | 2,348 |
| Jan 13, 2026 | 16.77 | 16.77 | 15.90 | 16.55 | 16.55 | -0.40% | 4,180 |
| Jan 12, 2026 | 16.77 | 17.00 | 16.46 | 16.62 | 16.30 | -2.44% | 12,360 |
| Jan 9, 2026 | 17.09 | 17.09 | 17.04 | 17.04 | 16.71 | -0.37% | 1,127 |
| Jan 8, 2026 | 17.04 | 17.10 | 17.04 | 17.10 | 16.77 | 2.93% | 700 |
| Jan 7, 2026 | 16.87 | 16.87 | 16.61 | 16.61 | 16.29 | -2.40% | 394 |
| Jan 6, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.69 | -0.69% | 62 |
| Jan 5, 2026 | 17.09 | 17.16 | 17.09 | 17.14 | 16.81 | 1.23% | 1,385 |
| Jan 2, 2026 | 16.80 | 16.96 | 16.80 | 16.93 | 16.61 | 0.58% | 1,454 |
| Dec 31, 2025 | 16.82 | 16.84 | 16.80 | 16.84 | 16.51 | 0.19% | 3,351 |
| Dec 30, 2025 | 16.09 | 16.85 | 16.09 | 16.80 | 16.48 | 0.70% | 4,027 |
| Dec 29, 2025 | 16.76 | 16.80 | 16.69 | 16.69 | 16.36 | 0.05% | 1,826 |
| Dec 26, 2025 | 16.15 | 16.72 | 16.15 | 16.68 | 16.36 | 2.12% | 5,186 |
| Dec 24, 2025 | 16.49 | 16.49 | 16.33 | 16.33 | 16.02 | -0.96% | 336 |
| Dec 23, 2025 | 16.58 | 16.58 | 16.27 | 16.49 | 16.17 | -0.18% | 3,399 |