Skip to main content
logo
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
15.08
-0.08 (-0.55%)
Jul 6, 2026, 4:00 PM EDT - Market closed

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202615.1715.1715.0815.0815.08-0.56%1,344
Jul 2, 202614.6015.2014.6015.1615.16-0.34%226
Jul 1, 202612.9215.3012.9215.2115.215.95%612
Jun 30, 202615.1415.1414.3614.3614.36-4.79%3,873
Jun 29, 202614.9115.0814.9115.0815.081.98%512
Jun 26, 202614.7714.7914.7614.7914.791.60%939
Jun 25, 202614.5714.5714.5414.5514.550.28%841
Jun 24, 202614.5914.5914.5114.5114.51-0.75%825
Jun 23, 202614.5814.6214.5314.6214.620.45%689
Jun 22, 202615.6815.6813.1014.5614.56-0.96%9,060
Jun 18, 202614.8015.1114.7014.7014.700.27%4,075
Jun 17, 202614.6614.6614.6614.6614.66-1.99%49
Jun 16, 202614.9614.9614.9614.9614.960.33%89
Jun 15, 202614.9714.9714.9114.9114.91-0.98%399
Jun 12, 202615.0515.0515.0515.0515.050.54%15
Jun 11, 202614.9714.9714.9714.9714.97-0.14%59
Jun 10, 202615.0415.0414.9914.9914.990.30%100
Jun 9, 202615.0115.0114.9514.9514.950.96%464
Jun 8, 202615.8415.8414.8014.8114.81-0.29%1,436
Jun 5, 202614.8514.8514.8514.8514.85-1.13%106
Jun 4, 202615.0215.0214.9815.0215.021.89%1,789
Jun 3, 202614.7514.7514.7414.7414.74-2.73%408
Jun 2, 202615.2615.2615.1615.1615.16-4.21%304
Jun 1, 202615.2916.1215.1315.8215.825.28%2,481
May 29, 202615.9515.9514.9015.0315.030.52%1,206
May 28, 202614.9514.9514.9514.9514.95-0.01%15
May 27, 202614.9614.9613.8514.9514.950.23%1,234
May 26, 202614.9214.9214.9214.9214.921.21%16
May 22, 202614.7414.7414.7414.7414.74-1.01%15
May 21, 202614.8614.8914.8614.8914.89-0.28%462
May 20, 202615.6515.6514.5114.9314.931.09%2,908
May 19, 202614.8514.8514.7714.7714.77-0.78%232
May 18, 202614.8914.8914.8914.8914.89-1.08%77
May 15, 202614.9215.0514.9215.0515.051.04%203
May 14, 202615.0815.0814.9014.9014.90-0.44%733
May 13, 202614.9915.0214.9614.9614.96-0.87%1,611
May 12, 202614.9615.0914.9515.0915.090.41%633
May 11, 202615.1715.2114.5515.0315.03-1.91%2,212
May 8, 202615.3615.3815.3315.3315.33-1.22%1,244
May 7, 202615.5515.5515.5215.5215.52-1.68%103
May 6, 202615.5915.8015.5915.7815.78-0.89%917
May 5, 202615.9215.9215.9215.9215.92-0.03%40
May 4, 202615.9315.9315.9315.9315.930.07%161
May 1, 202615.9715.9715.8815.9215.921.16%745
Apr 30, 202615.6615.7615.6615.7315.732.83%517
Apr 29, 202615.3015.3015.3015.3015.30-0.67%13
Apr 28, 202615.2615.4115.1715.4015.401.30%2,152
Apr 27, 202615.2315.2915.0015.2115.210.14%2,961
Apr 24, 202614.9315.1814.9315.1815.180.18%861
Apr 23, 202615.4015.4015.1615.1615.16-2.13%1,511