Skip to main content
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
20.27
-0.06 (-0.30%)
At close: Feb 21, 2025, 2:02 PM
20.28
+0.01 (0.06%)
After-hours: Feb 21, 2025, 2:02 PM EST

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.4020.4020.2720.2720.27-0.30%1,296
Feb 20, 202520.2920.3320.2720.3320.33-0.42%1,210
Feb 19, 202520.2620.4220.2620.4220.420.60%3,010
Feb 18, 202520.2520.2920.2520.2920.290.83%407
Feb 14, 202520.1020.1320.0320.1320.130.73%1,549
Feb 13, 202519.7519.9819.7519.9819.980.49%15,619
Feb 12, 202519.8419.8819.8419.8819.880.65%507
Feb 11, 202519.7519.7719.7119.7619.760.31%3,408
Feb 10, 202519.1019.7019.1019.7019.70-0.07%2,136
Feb 7, 202519.7019.7119.7019.7119.71-0.06%1,391
Feb 6, 202519.7619.7619.7219.7219.72-0.34%204
Feb 5, 202519.7719.7919.7719.7919.79-0.63%8,293
Feb 4, 202519.8819.9219.8819.9119.91-0.20%806
Feb 3, 202519.9019.9519.9019.9519.95-0.05%510
Jan 31, 202519.9520.0019.9519.9619.960.73%1,186
Jan 30, 202517.5619.8217.5619.8219.821.18%346
Jan 29, 202519.8119.8119.5919.5919.59-1.33%1,013
Jan 28, 202519.8219.8519.8119.8519.850.65%889
Jan 27, 202519.7219.7219.7219.7219.72-264
Jan 24, 202519.7019.7619.7019.7219.720.36%675
Jan 23, 202519.6319.6919.6019.6519.650.30%3,535
Jan 22, 202518.9819.6018.9819.5919.59-0.38%3,567
Jan 21, 202519.4919.6719.4919.6719.670.85%2,260
Jan 17, 202519.4719.5019.4719.5019.500.22%717
Jan 16, 202519.3719.4819.3719.4619.461.15%4,553
Jan 15, 202519.2319.2419.2019.2419.240.50%415
Jan 14, 202519.0719.1419.0719.1419.141.26%132
Jan 13, 202518.7718.9018.7218.9018.90-1.05%1,446
Jan 10, 202517.5019.1017.5019.1018.78-0.69%19,320
Jan 8, 202519.2419.2419.2419.2418.91-0.37%75
Jan 7, 202519.3219.3219.3119.3118.98-0.42%365
Jan 6, 202519.4919.4919.3919.3919.06-0.96%1,060
Jan 3, 202519.6019.6419.5819.5819.25-0.09%4,668
Jan 2, 202519.4919.6019.4819.5919.261.04%2,132
Dec 31, 202419.4519.4819.3719.3919.07-0.02%6,136
Dec 30, 202419.4519.4519.3719.3919.070.06%2,416
Dec 27, 202419.3519.4119.3319.3819.060.04%443
Dec 26, 202419.3619.3819.3519.3819.050.37%494
Dec 24, 202419.1319.3019.1319.3018.981.20%205
Dec 23, 202418.9419.0718.8819.0718.750.14%2,008
Dec 20, 202419.1619.1619.0519.0518.730.71%171
Dec 19, 202418.8418.9718.8418.9118.590.99%1,159
Dec 18, 202418.9618.9718.7318.7318.41-1.52%647
Dec 17, 202418.9819.0318.9819.0218.70-0.38%682
Dec 16, 202419.0919.0919.0919.0918.77-0.87%127
Dec 13, 202419.2519.2519.2519.2518.930.04%153
Dec 12, 202419.3519.3519.2419.2518.92-0.01%516
Dec 11, 202419.2219.2519.2219.2518.92-0.14%1,221
Dec 10, 202419.2619.2719.2619.2718.950.03%661
Dec 9, 202419.3019.3219.2719.2718.95-0.34%569
Dec 6, 202419.3219.3419.2219.3419.010.59%6,874
Dec 5, 202419.2219.2219.2219.2218.90-0.29%79
Dec 4, 202419.2419.2819.2219.2818.950.11%1,670
Dec 3, 202419.3019.3019.2519.2518.93-0.11%1,238
Dec 2, 202419.2819.3219.2719.2818.95-0.52%1,010
Nov 29, 202419.5019.5019.3819.3819.050.85%993
Nov 27, 202419.1819.2119.1819.2118.890.47%621
Nov 26, 202419.1219.1419.1219.1218.80-0.08%749
Nov 25, 202419.1419.1419.1419.1418.820.47%24
Nov 22, 202418.9219.0518.9219.0518.731.15%970
Nov 21, 202418.8818.8818.8318.8318.520.01%131
Nov 20, 202418.8318.8318.8318.8318.52-0.40%153
Nov 19, 202418.7818.9118.7818.9118.590.57%373
Nov 18, 202418.7918.8018.7918.8018.480.56%607
Nov 15, 202418.7118.7118.6618.7018.380.16%1,072
Nov 14, 202418.6718.6718.6718.6718.35-0.24%148
Nov 13, 202418.6318.8018.6118.7118.400.49%4,239
Nov 12, 202418.6718.6818.6218.6218.31-0.52%2,374
Nov 11, 202418.7218.7218.6818.7218.400.08%2,240
Nov 8, 202418.7018.7018.6218.7018.39-0.23%3,655
Nov 7, 202418.7618.7718.7118.7418.430.19%2,595
Nov 6, 202418.6718.7118.6718.7118.392.10%934
Nov 5, 202418.2918.3218.2818.3218.020.59%2,290
Nov 4, 202418.2518.2518.1618.2217.91-1.42%1,557
Nov 1, 202418.7218.7218.4718.4818.17-1.08%1,411
Oct 31, 202418.6818.6818.6818.6818.37-0.48%344
Oct 30, 202418.7718.7718.7718.7718.46-0.19%111
Oct 29, 202418.8318.8318.7918.8118.49-1.26%707
Oct 28, 202419.0519.0519.0519.0518.730.70%124
Oct 25, 202418.9718.9718.9018.9118.60-0.43%1,038
Oct 24, 202418.8918.9918.8918.9918.670.74%1,637
Oct 23, 202418.9118.9118.8218.8518.54-0.43%6,665
Oct 22, 202420.3120.3118.9418.9418.62-0.77%2,545
Oct 21, 202419.0719.0819.0719.0818.760.39%410
Oct 18, 202419.0119.0119.0119.0118.690.30%249
Oct 17, 202418.9918.9918.9318.9518.63-0.12%1,055
Oct 16, 202418.9518.9718.9318.9718.651.23%4,963
Oct 15, 202418.7618.8318.7418.7418.43-0.01%4,245
Oct 14, 202418.6618.7418.6618.7418.430.29%162
Oct 11, 202418.6618.6918.6618.6918.37-2.21%382
Oct 10, 202419.0519.1119.0519.1118.350.38%2,054
Oct 9, 202419.0019.1219.0019.0418.28-0.28%8,807
Oct 8, 202419.0719.0919.0619.0918.33-0.08%1,845
Oct 7, 202419.0919.1019.0919.1018.34-0.40%424
Oct 4, 202419.1219.1819.1219.1818.420.61%371
Oct 3, 202419.0619.0619.0619.0618.300.60%36
Oct 2, 202418.9918.9918.9118.9518.190.23%2,146
Oct 1, 202418.9718.9918.9118.9118.15-0.78%855
Sep 30, 202418.9719.1018.9519.0518.29-0.05%15,705
Sep 27, 202419.0619.0619.0619.0618.300.62%61