ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
19.34
-0.17 (-0.90%)
At close: Mar 27, 2025, 12:54 PM
19.33
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.06% | 4 |
| Mar 27, 2025 | 19.52 | 19.54 | 19.52 | 19.54 | 19.54 | 0.17% | 311 |
| Mar 26, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | -0.12% | 381 |
| Mar 25, 2025 | 19.51 | 19.54 | 19.51 | 19.54 | 19.54 | 0.56% | 138 |
| Mar 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.66% | 43 |
| Mar 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.07% | 4 |
| Mar 20, 2025 | 19.27 | 19.29 | 19.27 | 19.29 | 19.29 | 0.21% | 557 |
| Mar 19, 2025 | 19.32 | 19.32 | 19.25 | 19.25 | 19.25 | 0.04% | 406 |
| Mar 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.48% | 110 |
| Mar 17, 2025 | 19.08 | 19.15 | 19.08 | 19.15 | 19.15 | 1.19% | 2,035 |
| Mar 14, 2025 | 18.90 | 18.92 | 18.84 | 18.92 | 18.92 | 1.67% | 1,537 |
| Mar 13, 2025 | 18.71 | 18.71 | 18.61 | 18.61 | 18.61 | -1.42% | 533 |
| Mar 12, 2025 | 18.85 | 18.96 | 18.84 | 18.88 | 18.88 | -0.14% | 3,653 |
| Mar 11, 2025 | 18.97 | 18.98 | 18.85 | 18.91 | 18.91 | -2.33% | 3,793 |
| Mar 10, 2025 | 19.48 | 19.48 | 19.22 | 19.36 | 19.36 | -1.16% | 2,826 |
| Mar 7, 2025 | 19.40 | 19.60 | 19.32 | 19.59 | 19.59 | 2.01% | 4,717 |
| Mar 6, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | 19.20 | -1.17% | 606 |
| Mar 5, 2025 | 19.39 | 19.43 | 19.39 | 19.43 | 19.43 | -0.97% | 762 |
| Mar 4, 2025 | 19.59 | 19.62 | 19.59 | 19.62 | 19.62 | -1.59% | 1,810 |
| Mar 3, 2025 | 20.11 | 20.16 | 19.87 | 19.93 | 19.93 | -0.92% | 11,564 |
| Feb 28, 2025 | 20.05 | 20.12 | 19.96 | 20.12 | 20.12 | 1.42% | 2,886 |
| Feb 27, 2025 | 19.88 | 19.88 | 19.84 | 19.84 | 19.84 | -0.30% | 30,272 |
| Feb 26, 2025 | 20.05 | 20.11 | 19.90 | 19.90 | 19.90 | -0.84% | 1,308 |
| Feb 25, 2025 | 20.05 | 20.07 | 20.03 | 20.07 | 20.07 | -0.36% | 1,304 |
| Feb 24, 2025 | 19.85 | 20.21 | 19.85 | 20.14 | 20.14 | -0.65% | 602 |
| Feb 21, 2025 | 20.40 | 20.40 | 20.27 | 20.27 | 20.27 | -0.30% | 1,296 |
| Feb 20, 2025 | 20.29 | 20.33 | 20.27 | 20.33 | 20.33 | -0.42% | 1,210 |
| Feb 19, 2025 | 20.26 | 20.42 | 20.26 | 20.42 | 20.42 | 0.60% | 3,010 |
| Feb 18, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 20.29 | 0.83% | 407 |
| Feb 14, 2025 | 20.10 | 20.13 | 20.03 | 20.13 | 20.13 | 0.73% | 1,549 |
| Feb 13, 2025 | 19.75 | 19.98 | 19.75 | 19.98 | 19.98 | 0.49% | 15,619 |
| Feb 12, 2025 | 19.84 | 19.88 | 19.84 | 19.88 | 19.88 | 0.65% | 507 |
| Feb 11, 2025 | 19.75 | 19.77 | 19.71 | 19.76 | 19.76 | 0.31% | 3,408 |
| Feb 10, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | -0.07% | 2,136 |
| Feb 7, 2025 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | -0.06% | 1,391 |
| Feb 6, 2025 | 19.76 | 19.76 | 19.72 | 19.72 | 19.72 | -0.34% | 204 |
| Feb 5, 2025 | 19.77 | 19.79 | 19.77 | 19.79 | 19.79 | -0.63% | 8,293 |
| Feb 4, 2025 | 19.88 | 19.92 | 19.88 | 19.91 | 19.91 | -0.20% | 806 |
| Feb 3, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | -0.05% | 510 |
| Jan 31, 2025 | 19.95 | 20.00 | 19.95 | 19.96 | 19.96 | 0.73% | 1,186 |
| Jan 30, 2025 | 17.56 | 19.82 | 17.56 | 19.82 | 19.82 | 1.18% | 346 |
| Jan 29, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | 19.59 | -1.33% | 1,013 |
| Jan 28, 2025 | 19.82 | 19.85 | 19.81 | 19.85 | 19.85 | 0.65% | 889 |
| Jan 27, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | 264 |
| Jan 24, 2025 | 19.70 | 19.76 | 19.70 | 19.72 | 19.72 | 0.36% | 675 |
| Jan 23, 2025 | 19.63 | 19.69 | 19.60 | 19.65 | 19.65 | 0.30% | 3,535 |
| Jan 22, 2025 | 18.98 | 19.60 | 18.98 | 19.59 | 19.59 | -0.38% | 3,567 |
| Jan 21, 2025 | 19.49 | 19.67 | 19.49 | 19.67 | 19.67 | 0.85% | 2,260 |
| Jan 17, 2025 | 19.47 | 19.50 | 19.47 | 19.50 | 19.50 | 0.22% | 717 |
| Jan 16, 2025 | 19.37 | 19.48 | 19.37 | 19.46 | 19.46 | 1.15% | 4,553 |