Skip to main content
logo
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
14.93
+0.55 (3.86%)
Jul 27, 2026, 12:00 PM EDT - Market open

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202614.3614.3814.2514.3814.380.37%633
Jul 23, 202614.4814.5714.2814.3214.32-1.26%3,748
Jul 22, 202614.5714.6014.4814.5114.51-1.09%6,102
Jul 21, 202615.0615.0614.6114.6714.670.37%7,321
Jul 20, 202614.5514.6114.5114.6114.61-1.18%1,433
Jul 17, 202614.7614.8014.7614.7914.79-1.34%2,948
Jul 16, 202614.9214.9914.9214.9914.991.96%127
Jul 15, 202614.8714.8714.7014.7014.702.54%883
Jul 14, 202614.5414.6514.3214.3414.34-2.40%7,620
Jul 13, 202614.9515.2214.9515.2214.691.54%3,017
Jul 10, 202615.1815.1914.9914.9914.460.65%631
Jul 9, 202614.9115.0014.8514.8914.370.61%551
Jul 8, 202614.8314.9214.5014.8014.28-1.33%2,241
Jul 7, 202615.0015.0015.0015.0014.48-0.50%130
Jul 6, 202615.1715.1715.0815.0814.55-0.56%1,344
Jul 2, 202614.6015.2014.6015.1614.63-0.34%226
Jul 1, 202612.9215.3012.9215.2114.685.95%612
Jun 30, 202615.1415.1414.3614.3613.85-4.79%3,873
Jun 29, 202614.9115.0814.9115.0814.551.98%512
Jun 26, 202614.7714.7914.7614.7914.271.60%942
Jun 25, 202614.5714.5714.5414.5514.040.28%841
Jun 24, 202614.5914.5914.5114.5114.00-0.75%825
Jun 23, 202614.5814.6214.5314.6214.110.45%689
Jun 22, 202615.6815.6813.1014.5614.05-0.96%9,060
Jun 18, 202614.8015.1114.7014.7014.180.27%4,075
Jun 17, 202614.6614.6614.6614.6614.15-1.99%49
Jun 16, 202614.9614.9614.9614.9614.430.33%89
Jun 15, 202614.9714.9714.9114.9114.39-0.98%399
Jun 12, 202615.0515.0515.0515.0514.530.54%15
Jun 11, 202614.9714.9714.9714.9714.45-0.14%59
Jun 10, 202615.0415.0414.9914.9914.470.30%100
Jun 9, 202615.0115.0114.9514.9514.430.96%464
Jun 8, 202615.8415.8414.8014.8114.29-0.29%1,436
Jun 5, 202614.8514.8514.8514.8514.33-1.13%106
Jun 4, 202615.0215.0214.9815.0214.491.89%1,789
Jun 3, 202614.7514.7514.7414.7414.23-2.73%408
Jun 2, 202615.2615.2615.1615.1614.63-4.21%304
Jun 1, 202615.2916.1215.1315.8215.275.28%2,481
May 29, 202615.9515.9514.9015.0314.500.52%1,206
May 28, 202614.9514.9514.9514.9514.43-0.01%15
May 27, 202614.9614.9613.8514.9514.430.23%1,236
May 26, 202614.9214.9214.9214.9214.401.21%16
May 22, 202614.7414.7414.7414.7414.22-1.01%15
May 21, 202614.8614.8914.8614.8914.37-0.28%462
May 20, 202615.6515.6514.5114.9314.411.09%2,908
May 19, 202614.8514.8514.7714.7714.25-0.78%232
May 18, 202614.8914.8914.8914.8914.37-1.08%77
May 15, 202614.9215.0514.9215.0514.521.04%203
May 14, 202615.0815.0814.9014.9014.38-0.44%733
May 13, 202614.9915.0214.9614.9614.44-0.87%1,611