ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
15.11
+0.24 (1.63%)
Apr 2, 2026, 4:00 PM EDT - Market closed
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.12 | 15.12 | 15.10 | 15.11 | 15.11 | 1.64% | 529 |
| Apr 1, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.33% | 259 |
| Mar 31, 2026 | 14.96 | 15.07 | 14.96 | 15.07 | 15.07 | 2.11% | 209 |
| Mar 30, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.42% | 33 |
| Mar 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.05% | 59 |
| Mar 26, 2026 | 14.96 | 14.96 | 14.72 | 14.86 | 14.86 | -1.22% | 944 |
| Mar 25, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.00% | 262 |
| Mar 24, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.36% | 225 |
| Mar 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.84% | 22 |
| Mar 20, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.80% | 23 |
| Mar 19, 2026 | 15.25 | 15.25 | 14.65 | 15.09 | 15.09 | 0.19% | 1,000 |
| Mar 18, 2026 | 15.27 | 15.27 | 15.07 | 15.07 | 15.07 | -0.14% | 336 |
| Mar 17, 2026 | 14.99 | 15.09 | 14.99 | 15.09 | 15.09 | 2.49% | 105 |
| Mar 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.51% | 353 |
| Mar 13, 2026 | 14.66 | 14.66 | 14.65 | 14.65 | 14.65 | -0.13% | 281 |
| Mar 12, 2026 | 14.71 | 14.71 | 14.67 | 14.67 | 14.66 | -1.44% | 621 |
| Mar 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.29% | 1,203 |
| Mar 10, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% | 139 |
| Mar 9, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.37% | 51 |
| Mar 6, 2026 | 14.14 | 16.15 | 14.14 | 15.03 | 15.03 | -1.19% | 3,014 |
| Mar 5, 2026 | 15.36 | 15.36 | 15.21 | 15.21 | 15.21 | -0.60% | 600 |
| Mar 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.36% | 10 |
| Mar 3, 2026 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 0.01% | 252 |
| Mar 2, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.60% | 280 |
| Feb 27, 2026 | 14.90 | 14.99 | 14.69 | 14.86 | 14.86 | -3.43% | 2,353 |
| Feb 26, 2026 | 15.26 | 15.39 | 15.26 | 15.39 | 15.39 | -1.70% | 380 |
| Feb 25, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 1.76% | 310 |
| Feb 24, 2026 | 15.29 | 15.38 | 15.29 | 15.38 | 15.38 | 0.86% | 450 |
| Feb 23, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -1.34% | 801 |
| Feb 20, 2026 | 15.52 | 15.52 | 15.38 | 15.46 | 15.46 | -0.15% | 1,692 |
| Feb 19, 2026 | 15.50 | 15.50 | 15.48 | 15.48 | 15.48 | -2.14% | 374 |
| Feb 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.27% | 258 |
| Feb 17, 2026 | 15.72 | 15.77 | 15.62 | 15.62 | 15.62 | -0.70% | 1,249 |
| Feb 13, 2026 | 15.81 | 15.81 | 15.49 | 15.73 | 15.73 | -1.26% | 824 |
| Feb 12, 2026 | 16.29 | 16.29 | 15.93 | 15.93 | 15.93 | -1.31% | 470 |
| Feb 11, 2026 | 16.21 | 16.21 | 16.14 | 16.14 | 16.14 | -0.52% | 349 |
| Feb 10, 2026 | 16.11 | 16.23 | 16.11 | 16.23 | 16.23 | 2.04% | 424 |
| Feb 9, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 0.89% | 1,250 |
| Feb 6, 2026 | 15.76 | 15.80 | 15.69 | 15.76 | 15.76 | 2.14% | 1,104 |
| Feb 5, 2026 | 15.00 | 15.60 | 15.00 | 15.43 | 15.43 | -2.06% | 925 |
| Feb 4, 2026 | 15.90 | 15.93 | 15.43 | 15.75 | 15.75 | 2.57% | 3,374 |
| Feb 3, 2026 | 15.97 | 15.97 | 15.36 | 15.36 | 15.36 | -4.89% | 1,517 |
| Feb 2, 2026 | 15.94 | 16.22 | 15.94 | 16.15 | 16.15 | -2.06% | 2,532 |
| Jan 30, 2026 | 16.33 | 16.49 | 16.33 | 16.49 | 16.49 | -0.34% | 379 |
| Jan 29, 2026 | 16.45 | 16.64 | 16.45 | 16.55 | 16.55 | 0.19% | 881 |
| Jan 28, 2026 | 16.62 | 16.65 | 16.52 | 16.52 | 16.52 | -0.99% | 851 |
| Jan 27, 2026 | 16.66 | 16.68 | 16.59 | 16.68 | 16.68 | 0.52% | 377 |
| Jan 26, 2026 | 16.53 | 16.61 | 16.45 | 16.59 | 16.59 | -1.27% | 788 |
| Jan 23, 2026 | 16.99 | 16.99 | 16.43 | 16.81 | 16.81 | -0.64% | 3,994 |
| Jan 22, 2026 | 16.81 | 16.93 | 16.81 | 16.92 | 16.92 | 0.01% | 1,362 |