ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
17.02
-0.12 (-0.69%)
Jan 6, 2026, 4:00 PM EST - Market closed
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.69% | 62 |
| Jan 5, 2026 | 17.09 | 17.16 | 17.09 | 17.14 | 17.14 | 1.23% | 1,385 |
| Jan 2, 2026 | 16.80 | 16.96 | 16.80 | 16.93 | 16.93 | 0.58% | 1,454 |
| Dec 31, 2025 | 16.82 | 16.84 | 16.80 | 16.84 | 16.83 | 0.19% | 3,351 |
| Dec 30, 2025 | 16.09 | 16.85 | 16.09 | 16.80 | 16.80 | 0.70% | 4,027 |
| Dec 29, 2025 | 16.76 | 16.80 | 16.69 | 16.69 | 16.69 | 0.05% | 1,826 |
| Dec 26, 2025 | 16.15 | 16.72 | 16.15 | 16.68 | 16.68 | 2.12% | 5,186 |
| Dec 24, 2025 | 16.49 | 16.49 | 16.33 | 16.33 | 16.33 | -0.96% | 336 |
| Dec 23, 2025 | 16.58 | 16.58 | 16.27 | 16.49 | 16.49 | -0.18% | 3,399 |
| Dec 22, 2025 | 16.66 | 16.66 | 16.28 | 16.52 | 16.52 | -0.52% | 2,741 |
| Dec 19, 2025 | 16.66 | 16.66 | 16.61 | 16.61 | 16.61 | -1.00% | 297 |
| Dec 18, 2025 | 16.78 | 16.80 | 16.30 | 16.77 | 16.77 | -0.16% | 2,838 |
| Dec 17, 2025 | 16.93 | 16.93 | 16.60 | 16.80 | 16.80 | -0.30% | 785 |
| Dec 16, 2025 | 16.91 | 16.91 | 16.85 | 16.85 | 16.85 | -0.61% | 202 |
| Dec 15, 2025 | 16.83 | 16.95 | 16.83 | 16.95 | 16.95 | -0.84% | 268 |
| Dec 12, 2025 | 17.19 | 17.19 | 16.63 | 17.10 | 17.10 | 0.15% | 1,096 |
| Dec 11, 2025 | 17.21 | 17.23 | 17.07 | 17.07 | 17.07 | -0.76% | 1,209 |
| Dec 10, 2025 | 16.09 | 17.20 | 16.09 | 17.20 | 17.20 | 1.27% | 3,474 |
| Dec 9, 2025 | 17.19 | 17.22 | 16.99 | 16.99 | 16.99 | -0.90% | 839 |
| Dec 8, 2025 | 17.19 | 17.19 | 17.14 | 17.14 | 17.14 | 0.03% | 464 |
| Dec 5, 2025 | 17.06 | 17.19 | 17.06 | 17.14 | 17.13 | 0.30% | 2,209 |
| Dec 4, 2025 | 17.04 | 17.08 | 16.99 | 17.08 | 17.08 | 0.36% | 791 |
| Dec 3, 2025 | 16.83 | 17.02 | 16.66 | 17.02 | 17.02 | 1.33% | 2,919 |
| Dec 2, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.32% | 1,607 |
| Dec 1, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.56% | 60 |
| Nov 28, 2025 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | 0.50% | 495 |
| Nov 26, 2025 | 16.50 | 16.79 | 16.50 | 16.75 | 16.75 | 0.76% | 938 |
| Nov 25, 2025 | 16.57 | 16.63 | 16.40 | 16.63 | 16.63 | 0.92% | 634 |
| Nov 24, 2025 | 16.32 | 16.48 | 16.32 | 16.48 | 16.48 | 1.07% | 945 |
| Nov 21, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 1.74% | 297 |
| Nov 20, 2025 | 16.16 | 16.16 | 16.02 | 16.02 | 16.02 | -0.37% | 884 |
| Nov 19, 2025 | 16.11 | 16.11 | 16.07 | 16.08 | 16.08 | -0.07% | 2,825 |
| Nov 18, 2025 | 16.04 | 16.11 | 16.04 | 16.09 | 16.09 | -0.01% | 1,167 |
| Nov 17, 2025 | 16.30 | 16.30 | 16.03 | 16.10 | 16.10 | -1.86% | 2,021 |
| Nov 14, 2025 | 16.33 | 16.41 | 16.33 | 16.40 | 16.40 | -0.36% | 2,095 |
| Nov 13, 2025 | 16.41 | 16.46 | 16.41 | 16.46 | 16.46 | -0.66% | 788 |
| Nov 12, 2025 | 16.55 | 16.57 | 16.50 | 16.57 | 16.57 | 0.38% | 916 |
| Nov 11, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.50 | 0.58% | 45 |
| Nov 10, 2025 | 16.29 | 16.41 | 16.19 | 16.41 | 16.41 | 0.08% | 464 |
| Nov 7, 2025 | 16.42 | 16.42 | 16.40 | 16.40 | 16.40 | 0.77% | 388 |
| Nov 6, 2025 | 16.19 | 16.37 | 16.19 | 16.27 | 16.27 | 0.39% | 1,606 |
| Nov 5, 2025 | 16.35 | 16.40 | 16.21 | 16.21 | 16.21 | -1.65% | 542 |
| Nov 4, 2025 | 16.50 | 16.50 | 15.94 | 16.48 | 16.48 | -3.40% | 2,452 |
| Nov 3, 2025 | 16.47 | 17.06 | 16.04 | 17.06 | 17.06 | 2.76% | 4,337 |
| Oct 31, 2025 | 16.56 | 16.62 | 16.10 | 16.60 | 16.60 | 0.98% | 43,121 |
| Oct 30, 2025 | 16.57 | 16.57 | 15.78 | 16.44 | 16.44 | -1.42% | 3,071 |
| Oct 29, 2025 | 16.83 | 16.90 | 16.23 | 16.68 | 16.68 | -1.11% | 5,887 |
| Oct 28, 2025 | 16.96 | 16.96 | 16.87 | 16.87 | 16.86 | 0.37% | 503 |
| Oct 27, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.46% | 521 |
| Oct 24, 2025 | 16.58 | 16.58 | 16.56 | 16.56 | 16.56 | 0.42% | 642 |