ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
17.00
-0.01 (-0.03%)
Oct 6, 2025, 9:41 AM EDT - Market open
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.18 | 17.18 | 16.93 | 17.01 | 17.01 | -0.92% | 4,914 |
| Oct 2, 2025 | 16.44 | 17.16 | 16.44 | 17.16 | 17.16 | 1.56% | 4,671 |
| Oct 1, 2025 | 16.91 | 16.99 | 16.83 | 16.90 | 16.90 | -1.27% | 2,538 |
| Sep 30, 2025 | 17.20 | 17.20 | 17.00 | 17.12 | 17.12 | 0.08% | 3,277 |
| Sep 29, 2025 | 17.15 | 17.18 | 17.07 | 17.10 | 17.10 | -0.82% | 1,385 |
| Sep 26, 2025 | 17.38 | 17.38 | 17.25 | 17.25 | 17.25 | -0.66% | 907 |
| Sep 25, 2025 | 17.00 | 17.36 | 17.00 | 17.36 | 17.36 | 0.93% | 1,938 |
| Sep 24, 2025 | 17.26 | 17.26 | 16.52 | 17.20 | 17.20 | -1.17% | 7,286 |
| Sep 23, 2025 | 17.53 | 17.59 | 17.40 | 17.40 | 17.40 | -0.51% | 2,903 |
| Sep 22, 2025 | 17.66 | 17.66 | 17.49 | 17.49 | 17.49 | -2.08% | 2,468 |
| Sep 19, 2025 | 17.83 | 17.87 | 17.68 | 17.87 | 17.87 | 0.31% | 2,866 |
| Sep 18, 2025 | 17.73 | 17.81 | 17.73 | 17.81 | 17.81 | 0.69% | 335 |
| Sep 17, 2025 | 17.83 | 17.83 | 17.69 | 17.69 | 17.69 | -0.03% | 295 |
| Sep 16, 2025 | 17.72 | 17.72 | 17.57 | 17.69 | 17.69 | -0.03% | 3,141 |
| Sep 15, 2025 | 17.99 | 17.99 | 17.66 | 17.70 | 17.70 | -2.27% | 9,633 |
| Sep 12, 2025 | 18.05 | 18.11 | 18.05 | 18.11 | 18.11 | -0.40% | 1,520 |
| Sep 11, 2025 | 18.13 | 18.18 | 17.77 | 18.18 | 18.18 | 0.46% | 15,013 |
| Sep 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.22% | 17 |
| Sep 9, 2025 | 19.60 | 19.60 | 18.14 | 18.14 | 18.14 | -0.72% | 1,527 |
| Sep 8, 2025 | 18.20 | 18.27 | 17.79 | 18.27 | 18.27 | 0.08% | 6,002 |
| Sep 5, 2025 | 19.39 | 19.39 | 17.78 | 18.26 | 18.26 | -0.06% | 9,681 |
| Sep 4, 2025 | 18.17 | 18.27 | 18.17 | 18.27 | 18.27 | 0.54% | 6,136 |
| Sep 3, 2025 | 18.18 | 18.26 | 18.09 | 18.17 | 18.17 | -0.30% | 2,260 |
| Sep 2, 2025 | 18.26 | 18.26 | 18.09 | 18.22 | 18.22 | -0.64% | 12,442 |
| Aug 29, 2025 | 18.22 | 18.34 | 18.22 | 18.34 | 18.34 | 0.76% | 1,021 |
| Aug 28, 2025 | 18.17 | 18.22 | 18.10 | 18.20 | 18.20 | 0.10% | 3,080 |
| Aug 27, 2025 | 18.13 | 18.18 | 18.13 | 18.18 | 18.18 | 0.40% | 1,534 |
| Aug 26, 2025 | 18.00 | 18.15 | 17.98 | 18.11 | 18.11 | 0.57% | 3,445 |
| Aug 25, 2025 | 18.22 | 18.22 | 18.01 | 18.01 | 18.01 | -0.73% | 416 |
| Aug 22, 2025 | 18.12 | 18.23 | 18.12 | 18.14 | 18.14 | 0.57% | 2,002 |
| Aug 21, 2025 | 18.00 | 18.08 | 18.00 | 18.04 | 18.04 | -0.22% | 2,454 |
| Aug 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% | 104 |
| Aug 19, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.11 | 0.28% | 204 |
| Aug 18, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | 0.09% | 867 |
| Aug 15, 2025 | 18.18 | 18.18 | 18.03 | 18.04 | 18.04 | -0.82% | 1,561 |
| Aug 14, 2025 | 18.17 | 18.19 | 18.17 | 18.19 | 18.19 | -0.63% | 2,085 |
| Aug 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.76% | 13 |
| Aug 12, 2025 | 18.13 | 18.17 | 18.13 | 18.17 | 18.17 | 0.64% | 488 |
| Aug 11, 2025 | 18.10 | 18.16 | 18.04 | 18.05 | 18.05 | -0.46% | 3,051 |
| Aug 8, 2025 | 18.14 | 18.51 | 18.12 | 18.14 | 18.14 | 1.14% | 3,941 |
| Aug 7, 2025 | 18.03 | 18.03 | 17.93 | 17.93 | 17.93 | -1.01% | 410 |
| Aug 6, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | 18.12 | -0.04% | 2,149 |
| Aug 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.35% | 325 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.06 | 18.06 | 18.06 | -0.22% | 485 |
| Aug 1, 2025 | 18.14 | 18.14 | 18.10 | 18.10 | 18.10 | -1.11% | 311 |
| Jul 31, 2025 | 18.43 | 18.43 | 18.30 | 18.30 | 18.30 | -0.38% | 292 |
| Jul 30, 2025 | 18.51 | 18.51 | 18.37 | 18.37 | 18.37 | -0.86% | 241 |
| Jul 29, 2025 | 18.49 | 18.56 | 18.49 | 18.53 | 18.53 | -0.40% | 4,294 |
| Jul 28, 2025 | 18.78 | 18.78 | 18.61 | 18.61 | 18.61 | -1.53% | 1,187 |
| Jul 25, 2025 | 18.83 | 19.02 | 18.83 | 18.90 | 18.90 | 0.07% | 2,267 |