ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)

NYSEARCA: BDCZ · Real-Time Price · USD

15.51

+0.02 (0.16%)

At close: Sep 4, 2026, 4:00 PM EDT

15.48

-0.03 (-0.22%)

After-hours: Sep 4, 2026, 8:00 PM EDT

BDCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.50	15.51	15.48	15.51	15.51	0.18%	509
Sep 3, 2026	14.93	15.49	14.93	15.49	15.49	-0.09%	1,536
Sep 2, 2026	15.45	15.50	15.45	15.50	15.50	-0.10%	519
Sep 1, 2026	15.52	15.52	15.52	15.52	15.52	-1.33%	23
Aug 31, 2026	15.73	15.73	15.73	15.73	15.72	1.14%	491
Aug 28, 2026	16.59	16.59	15.49	15.55	15.55	-0.05%	1,213
Aug 27, 2026	15.55	15.55	15.55	15.55	15.55	0.22%	113
Aug 26, 2026	15.51	15.52	15.51	15.52	15.52	-0.38%	420
Aug 25, 2026	15.49	15.58	15.49	15.58	15.58	0.50%	210
Aug 24, 2026	13.95	15.50	13.95	15.50	15.50	0.18%	705
Aug 21, 2026	15.41	15.47	15.10	15.47	15.47	0.11%	3,355
Aug 20, 2026	15.35	15.46	15.35	15.46	15.46	0.16%	250
Aug 19, 2026	15.37	15.43	15.37	15.43	15.43	0.61%	408
Aug 18, 2026	15.29	15.34	15.29	15.34	15.34	0.02%	425
Aug 17, 2026	15.33	15.33	15.33	15.33	15.33	-1.42%	18
Aug 14, 2026	15.10	15.67	15.10	15.56	15.56	-1.11%	1,014
Aug 13, 2026	15.58	15.73	15.58	15.73	15.73	1.72%	1,037
Aug 12, 2026	15.42	15.46	15.42	15.46	15.46	-0.46%	289
Aug 11, 2026	15.55	15.55	15.48	15.54	15.54	1.44%	1,132
Aug 10, 2026	15.34	15.38	14.95	15.32	15.31	-1.63%	10,360
Aug 7, 2026	15.60	15.61	15.56	15.57	15.57	1.93%	2,854
Aug 6, 2026	15.03	15.27	15.01	15.27	15.27	3.22%	3,729
Aug 5, 2026	14.87	14.87	14.80	14.80	14.80	-2.02%	397
Aug 4, 2026	15.09	15.10	15.09	15.10	15.10	2.03%	591
Aug 3, 2026	14.80	14.80	14.80	14.80	14.80	2.49%	80
Jul 31, 2026	14.44	14.44	14.44	14.44	14.44	-0.16%	21
Jul 30, 2026	14.46	14.46	14.46	14.46	14.46	-0.37%	85
Jul 29, 2026	14.52	14.52	14.52	14.52	14.52	-1.03%	16
Jul 28, 2026	14.67	14.67	14.67	14.67	14.67	-	12
Jul 27, 2026	14.86	15.09	14.67	14.67	14.67	2.05%	1,360
Jul 24, 2026	14.36	14.38	14.25	14.38	14.38	0.37%	633
Jul 23, 2026	14.48	14.57	14.28	14.32	14.32	-1.26%	3,748
Jul 22, 2026	14.57	14.60	14.48	14.51	14.51	-1.09%	6,102
Jul 21, 2026	15.06	15.06	14.61	14.67	14.67	0.37%	7,321
Jul 20, 2026	14.55	14.61	14.51	14.61	14.61	-1.18%	1,433
Jul 17, 2026	14.76	14.80	14.76	14.79	14.79	-1.34%	2,948
Jul 16, 2026	14.92	14.99	14.92	14.99	14.99	1.96%	127
Jul 15, 2026	14.87	14.87	14.70	14.70	14.70	2.54%	883
Jul 14, 2026	14.54	14.65	14.32	14.34	14.34	-2.40%	7,620
Jul 13, 2026	14.95	15.22	14.95	15.22	14.69	1.54%	3,017
Jul 10, 2026	15.18	15.19	14.99	14.99	14.46	0.65%	631
Jul 9, 2026	14.91	15.00	14.85	14.89	14.37	0.61%	551
Jul 8, 2026	14.83	14.92	14.50	14.80	14.28	-1.33%	2,241
Jul 7, 2026	15.00	15.00	15.00	15.00	14.48	-0.50%	130
Jul 6, 2026	15.17	15.17	15.08	15.08	14.55	-0.56%	1,344
Jul 2, 2026	14.60	15.20	14.60	15.16	14.63	-0.34%	226
Jul 1, 2026	12.92	15.30	12.92	15.21	14.68	5.95%	612
Jun 30, 2026	15.14	15.14	14.36	14.36	13.85	-4.79%	3,873
Jun 29, 2026	14.91	15.08	14.91	15.08	14.55	1.98%	512
Jun 26, 2026	14.77	14.79	14.76	14.79	14.27	1.60%	942