VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
14.39
-0.15 (-1.03%)
At close: Oct 3, 2025, 4:00 PM EDT
14.39
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.55 | 14.60 | 14.34 | 14.40 | - | -0.96% | 2,173,030 |
| Oct 2, 2025 | 14.31 | 14.59 | 14.25 | 14.54 | 14.54 | 1.54% | 2,977,496 |
| Oct 1, 2025 | 14.63 | 14.63 | 14.26 | 14.32 | 14.32 | -4.15% | 2,568,510 |
| Sep 30, 2025 | 14.97 | 15.05 | 14.80 | 14.94 | 14.53 | -0.13% | 4,252,160 |
| Sep 29, 2025 | 15.04 | 15.08 | 14.83 | 14.96 | 14.55 | -0.53% | 3,049,575 |
| Sep 26, 2025 | 15.14 | 15.20 | 15.01 | 15.04 | 14.63 | -0.13% | 2,947,209 |
| Sep 25, 2025 | 14.93 | 15.15 | 14.92 | 15.06 | 14.65 | 0.40% | 3,126,362 |
| Sep 24, 2025 | 15.19 | 15.24 | 14.97 | 15.00 | 14.59 | -1.32% | 3,981,603 |
| Sep 23, 2025 | 15.29 | 15.40 | 15.16 | 15.20 | 14.79 | -0.59% | 2,731,579 |
| Sep 22, 2025 | 15.68 | 15.68 | 15.28 | 15.29 | 14.87 | -2.49% | 1,706,939 |
| Sep 19, 2025 | 15.63 | 15.68 | 15.49 | 15.68 | 15.25 | 0.51% | 1,740,028 |
| Sep 18, 2025 | 15.49 | 15.61 | 15.43 | 15.60 | 15.18 | 1.17% | 3,079,292 |
| Sep 17, 2025 | 15.45 | 15.64 | 15.42 | 15.42 | 15.00 | 0.06% | 2,519,999 |
| Sep 16, 2025 | 15.52 | 15.54 | 15.37 | 15.41 | 14.99 | -0.77% | 2,494,302 |
| Sep 15, 2025 | 15.91 | 15.91 | 15.43 | 15.53 | 15.11 | -2.02% | 3,940,891 |
| Sep 12, 2025 | 15.96 | 16.00 | 15.83 | 15.85 | 15.42 | -0.69% | 1,526,061 |
| Sep 11, 2025 | 15.95 | 15.96 | 15.87 | 15.96 | 15.53 | 0.50% | 1,529,093 |
| Sep 10, 2025 | 15.93 | 15.98 | 15.85 | 15.88 | 15.45 | -0.31% | 703,562 |
| Sep 9, 2025 | 16.05 | 16.05 | 15.90 | 15.93 | 15.50 | -0.69% | 796,162 |
| Sep 8, 2025 | 16.03 | 16.05 | 15.92 | 16.04 | 15.60 | 0.12% | 786,779 |
| Sep 5, 2025 | 16.12 | 16.12 | 15.93 | 16.02 | 15.58 | -0.19% | 733,036 |
| Sep 4, 2025 | 16.00 | 16.06 | 15.93 | 16.05 | 15.61 | 0.56% | 720,729 |
| Sep 3, 2025 | 16.04 | 16.06 | 15.92 | 15.96 | 15.53 | -0.44% | 744,792 |
| Sep 2, 2025 | 16.00 | 16.10 | 15.91 | 16.03 | 15.59 | -0.43% | 1,007,876 |
| Aug 29, 2025 | 16.05 | 16.13 | 16.03 | 16.10 | 15.66 | 0.44% | 808,353 |
| Aug 28, 2025 | 15.95 | 16.03 | 15.90 | 16.03 | 15.59 | 0.31% | 2,033,893 |
| Aug 27, 2025 | 15.93 | 16.03 | 15.91 | 15.98 | 15.54 | 0.38% | 550,896 |
| Aug 26, 2025 | 15.80 | 15.96 | 15.80 | 15.92 | 15.49 | 0.63% | 2,537,213 |
| Aug 25, 2025 | 15.99 | 16.00 | 15.82 | 15.82 | 15.39 | -0.75% | 515,400 |
| Aug 22, 2025 | 15.89 | 16.07 | 15.89 | 15.94 | 15.51 | 0.57% | 618,606 |
| Aug 21, 2025 | 15.88 | 15.93 | 15.82 | 15.85 | 15.42 | -0.56% | 534,867 |
| Aug 20, 2025 | 15.98 | 15.99 | 15.81 | 15.94 | 15.51 | - | 813,619 |
| Aug 19, 2025 | 16.00 | 16.07 | 15.90 | 15.94 | 15.51 | 0.06% | 2,429,057 |
| Aug 18, 2025 | 15.92 | 15.96 | 15.86 | 15.93 | 15.50 | 0.19% | 813,415 |
| Aug 15, 2025 | 16.08 | 16.10 | 15.90 | 15.90 | 15.47 | -1.18% | 1,345,186 |
| Aug 14, 2025 | 16.05 | 16.12 | 16.01 | 16.09 | 15.65 | -0.37% | 2,958,569 |
| Aug 13, 2025 | 16.05 | 16.15 | 15.99 | 16.15 | 15.71 | 0.94% | 674,786 |
| Aug 12, 2025 | 15.90 | 16.04 | 15.90 | 16.00 | 15.56 | 0.38% | 720,563 |
| Aug 11, 2025 | 16.02 | 16.09 | 15.87 | 15.94 | 15.51 | -0.13% | 930,678 |
| Aug 8, 2025 | 15.86 | 16.04 | 15.86 | 15.96 | 15.53 | 0.69% | 1,821,802 |
| Aug 7, 2025 | 16.05 | 16.05 | 15.80 | 15.85 | 15.42 | -0.69% | 867,461 |
| Aug 6, 2025 | 16.04 | 16.08 | 15.91 | 15.96 | 15.53 | -0.44% | 483,149 |
| Aug 5, 2025 | 15.99 | 16.03 | 15.75 | 16.03 | 15.59 | 0.56% | 688,550 |
| Aug 4, 2025 | 16.00 | 16.05 | 15.90 | 15.94 | 15.51 | -0.19% | 769,554 |
| Aug 1, 2025 | 16.12 | 16.12 | 15.84 | 15.97 | 15.54 | -1.30% | 1,536,058 |
| Jul 31, 2025 | 16.25 | 16.32 | 16.12 | 16.18 | 15.74 | -0.12% | 900,081 |
| Jul 30, 2025 | 16.35 | 16.43 | 16.15 | 16.20 | 15.76 | -0.74% | 885,481 |
| Jul 29, 2025 | 16.46 | 16.46 | 16.15 | 16.32 | 15.88 | -0.79% | 1,423,111 |
| Jul 28, 2025 | 16.66 | 16.69 | 16.39 | 16.45 | 16.00 | -1.38% | 939,118 |
| Jul 25, 2025 | 16.68 | 16.70 | 16.58 | 16.68 | 16.23 | 0.30% | 367,110 |