ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
17.62
0.00 (-0.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.67 | 17.74 | 17.65 | 17.74 | 17.74 | 0.72% | 961 |
| Apr 25, 2025 | 17.54 | 17.62 | 17.54 | 17.62 | 17.62 | 0.42% | 2,130 |
| Apr 24, 2025 | 17.46 | 17.57 | 17.46 | 17.54 | 17.54 | 1.18% | 2,362 |
| Apr 23, 2025 | 17.51 | 17.51 | 17.26 | 17.34 | 17.34 | 1.58% | 3,919 |
| Apr 22, 2025 | 17.00 | 17.08 | 16.94 | 17.07 | 17.07 | 1.74% | 3,553 |
| Apr 21, 2025 | 17.79 | 17.79 | 16.69 | 16.78 | 16.78 | -1.94% | 2,159 |
| Apr 17, 2025 | 17.05 | 17.15 | 17.05 | 17.11 | 17.11 | 1.59% | 18,465 |
| Apr 16, 2025 | 16.96 | 16.96 | 16.84 | 16.84 | 16.84 | -0.75% | 1,049 |
| Apr 15, 2025 | 16.96 | 17.02 | 16.88 | 16.97 | 16.97 | 1.40% | 11,747 |
| Apr 14, 2025 | 16.79 | 16.82 | 16.74 | 16.74 | 16.74 | 1.42% | 6,254 |
| Apr 11, 2025 | 16.42 | 16.50 | 16.42 | 16.50 | 16.50 | -2.91% | 285 |
| Apr 10, 2025 | 17.24 | 17.26 | 16.86 | 17.00 | 16.42 | -4.29% | 25,963 |
| Apr 9, 2025 | 16.39 | 17.76 | 16.31 | 17.76 | 17.15 | 8.04% | 35,057 |
| Apr 8, 2025 | 17.55 | 17.56 | 16.33 | 16.43 | 15.88 | -2.47% | 10,585 |
| Apr 7, 2025 | 16.36 | 17.22 | 16.36 | 16.85 | 16.28 | -4.25% | 21,093 |
| Apr 4, 2025 | 18.29 | 18.29 | 17.60 | 17.60 | 17.00 | -6.87% | 39,473 |
| Apr 3, 2025 | 18.94 | 19.07 | 18.90 | 18.90 | 18.25 | -2.18% | 1,573 |
| Apr 2, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 18.66 | -0.40% | 6 |
| Apr 1, 2025 | 19.33 | 19.40 | 19.31 | 19.40 | 18.74 | 0.66% | 1,045 |
| Mar 31, 2025 | 19.09 | 19.27 | 19.09 | 19.27 | 18.61 | -0.35% | 4,047 |
| Mar 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 18.68 | -1.06% | 4 |
| Mar 27, 2025 | 19.52 | 19.54 | 19.52 | 19.54 | 18.88 | 0.17% | 311 |
| Mar 26, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 18.85 | -0.12% | 381 |
| Mar 25, 2025 | 19.51 | 19.54 | 19.51 | 19.54 | 18.87 | 0.56% | 138 |
| Mar 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 18.77 | 0.66% | 43 |
| Mar 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.64 | 0.07% | 4 |
| Mar 20, 2025 | 19.27 | 19.29 | 19.27 | 19.29 | 18.63 | 0.21% | 557 |
| Mar 19, 2025 | 19.32 | 19.32 | 19.25 | 19.25 | 18.59 | 0.04% | 406 |
| Mar 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.59 | 0.48% | 110 |
| Mar 17, 2025 | 19.08 | 19.15 | 19.08 | 19.15 | 18.50 | 1.19% | 2,035 |
| Mar 14, 2025 | 18.90 | 18.92 | 18.84 | 18.92 | 18.28 | 1.67% | 1,537 |
| Mar 13, 2025 | 18.71 | 18.71 | 18.61 | 18.61 | 17.98 | -1.42% | 533 |
| Mar 12, 2025 | 18.85 | 18.96 | 18.84 | 18.88 | 18.24 | -0.14% | 3,653 |
| Mar 11, 2025 | 18.97 | 18.98 | 18.85 | 18.91 | 18.26 | -2.33% | 3,793 |
| Mar 10, 2025 | 19.48 | 19.48 | 19.22 | 19.36 | 18.70 | -1.16% | 2,826 |
| Mar 7, 2025 | 19.40 | 19.60 | 19.32 | 19.59 | 18.92 | 2.01% | 4,717 |
| Mar 6, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | 18.55 | -1.17% | 606 |
| Mar 5, 2025 | 19.39 | 19.43 | 19.39 | 19.43 | 18.77 | -0.97% | 762 |
| Mar 4, 2025 | 19.59 | 19.62 | 19.59 | 19.62 | 18.95 | -1.59% | 1,810 |
| Mar 3, 2025 | 20.11 | 20.16 | 19.87 | 19.93 | 19.26 | -0.92% | 11,564 |
| Feb 28, 2025 | 20.05 | 20.12 | 19.96 | 20.12 | 19.44 | 1.42% | 2,886 |
| Feb 27, 2025 | 19.88 | 19.88 | 19.84 | 19.84 | 19.16 | -0.30% | 30,272 |
| Feb 26, 2025 | 20.05 | 20.11 | 19.90 | 19.90 | 19.22 | -0.84% | 1,308 |
| Feb 25, 2025 | 20.05 | 20.07 | 20.03 | 20.07 | 19.38 | -0.36% | 1,304 |
| Feb 24, 2025 | 19.85 | 20.21 | 19.85 | 20.14 | 19.45 | -0.65% | 602 |
| Feb 21, 2025 | 20.40 | 20.40 | 20.27 | 20.27 | 19.58 | -0.30% | 1,296 |
| Feb 20, 2025 | 20.29 | 20.33 | 20.27 | 20.33 | 19.64 | -0.42% | 1,210 |
| Feb 19, 2025 | 20.26 | 20.42 | 20.26 | 20.42 | 19.72 | 0.60% | 3,010 |
| Feb 18, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 19.60 | 0.83% | 407 |
| Feb 14, 2025 | 20.10 | 20.13 | 20.03 | 20.13 | 19.44 | 0.73% | 1,549 |