VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
14.94
+0.18 (1.22%)
Apr 15, 2025, 4:00 PM EDT - Market closed
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.75 | 15.00 | 14.75 | 14.94 | - | 1.22% | 919,503 |
| Apr 14, 2025 | 14.66 | 14.82 | 14.50 | 14.76 | 14.76 | 2.00% | 1,563,210 |
| Apr 11, 2025 | 14.43 | 14.64 | 14.17 | 14.47 | 14.47 | -0.21% | 1,206,311 |
| Apr 10, 2025 | 15.00 | 15.02 | 14.20 | 14.50 | 14.50 | -3.20% | 2,146,250 |
| Apr 9, 2025 | 13.73 | 15.19 | 13.50 | 14.98 | 14.98 | 7.31% | 4,115,887 |
| Apr 8, 2025 | 14.77 | 14.96 | 13.78 | 13.96 | 13.96 | -1.83% | 2,742,086 |
| Apr 7, 2025 | 14.32 | 14.86 | 13.85 | 14.22 | 14.22 | -4.50% | 4,799,546 |
| Apr 4, 2025 | 15.74 | 15.74 | 14.83 | 14.89 | 14.89 | -7.40% | 4,501,560 |
| Apr 3, 2025 | 16.16 | 16.28 | 16.03 | 16.08 | 16.08 | -2.13% | 2,147,049 |
| Apr 2, 2025 | 16.45 | 16.51 | 16.36 | 16.43 | 16.43 | -0.48% | 1,220,164 |
| Apr 1, 2025 | 16.40 | 16.57 | 16.39 | 16.51 | 16.51 | -1.49% | 1,217,333 |
| Mar 31, 2025 | 16.77 | 16.85 | 16.50 | 16.76 | 16.34 | -0.59% | 1,193,781 |
| Mar 28, 2025 | 17.10 | 17.11 | 16.75 | 16.86 | 16.43 | -1.40% | 751,170 |
| Mar 27, 2025 | 17.04 | 17.10 | 16.94 | 17.10 | 16.67 | 0.65% | 932,452 |
| Mar 26, 2025 | 17.09 | 17.10 | 16.98 | 16.99 | 16.56 | -0.64% | 759,496 |
| Mar 25, 2025 | 16.99 | 17.10 | 16.97 | 17.10 | 16.67 | 0.83% | 685,381 |
| Mar 24, 2025 | 16.76 | 16.96 | 16.76 | 16.96 | 16.53 | 1.50% | 685,473 |
| Mar 21, 2025 | 16.75 | 16.83 | 16.70 | 16.71 | 16.29 | -0.42% | 1,339,331 |
| Mar 20, 2025 | 16.75 | 16.84 | 16.69 | 16.78 | 16.36 | 0.24% | 832,984 |
| Mar 19, 2025 | 16.77 | 16.83 | 16.67 | 16.74 | 16.32 | - | 782,696 |
| Mar 18, 2025 | 16.65 | 16.74 | 16.61 | 16.74 | 16.32 | 0.72% | 786,626 |
| Mar 17, 2025 | 16.50 | 16.70 | 16.49 | 16.62 | 16.20 | 0.79% | 1,005,852 |
| Mar 14, 2025 | 16.35 | 16.49 | 16.26 | 16.49 | 16.07 | 1.60% | 787,811 |
| Mar 13, 2025 | 16.46 | 16.54 | 16.18 | 16.23 | 15.82 | -1.46% | 1,114,505 |
| Mar 12, 2025 | 16.62 | 16.68 | 16.33 | 16.47 | 16.05 | -0.12% | 1,355,804 |
| Mar 11, 2025 | 16.90 | 16.92 | 16.41 | 16.49 | 16.07 | -2.54% | 1,337,998 |
| Mar 10, 2025 | 16.94 | 17.09 | 16.78 | 16.92 | 16.49 | -1.17% | 935,393 |
| Mar 7, 2025 | 16.73 | 17.14 | 16.73 | 17.12 | 16.69 | 2.33% | 1,022,227 |
| Mar 6, 2025 | 16.90 | 16.90 | 16.68 | 16.73 | 16.31 | -1.59% | 1,446,296 |
| Mar 5, 2025 | 17.17 | 17.17 | 16.79 | 17.00 | 16.57 | -0.70% | 1,264,063 |
| Mar 4, 2025 | 17.32 | 17.33 | 17.08 | 17.12 | 16.69 | -2.00% | 1,285,084 |
| Mar 3, 2025 | 17.65 | 17.75 | 17.35 | 17.47 | 17.03 | -0.46% | 1,389,467 |
| Feb 28, 2025 | 17.34 | 17.56 | 17.26 | 17.55 | 17.11 | 1.45% | 1,263,302 |
| Feb 27, 2025 | 17.31 | 17.38 | 17.24 | 17.30 | 16.86 | - | 565,893 |
| Feb 26, 2025 | 17.52 | 17.56 | 17.27 | 17.30 | 16.86 | -1.14% | 720,219 |
| Feb 25, 2025 | 17.57 | 17.62 | 17.44 | 17.50 | 17.06 | -0.46% | 603,828 |
| Feb 24, 2025 | 17.76 | 17.76 | 17.48 | 17.58 | 17.13 | -0.57% | 877,855 |
| Feb 21, 2025 | 17.76 | 17.83 | 17.62 | 17.68 | 17.23 | -0.23% | 772,685 |
| Feb 20, 2025 | 17.83 | 17.83 | 17.66 | 17.72 | 17.27 | -0.56% | 707,753 |
| Feb 19, 2025 | 17.75 | 17.86 | 17.66 | 17.82 | 17.37 | 0.34% | 976,562 |
| Feb 18, 2025 | 17.60 | 17.76 | 17.60 | 17.76 | 17.31 | 0.91% | 1,194,715 |
| Feb 14, 2025 | 17.47 | 17.61 | 17.45 | 17.60 | 17.15 | 0.80% | 1,498,116 |
| Feb 13, 2025 | 17.43 | 17.46 | 17.36 | 17.46 | 17.02 | 0.46% | 813,003 |
| Feb 12, 2025 | 17.20 | 17.39 | 17.18 | 17.38 | 16.94 | 0.75% | 705,000 |
| Feb 11, 2025 | 17.23 | 17.27 | 17.13 | 17.25 | 16.81 | 0.12% | 898,930 |
| Feb 10, 2025 | 17.31 | 17.31 | 17.12 | 17.23 | 16.79 | -0.12% | 785,195 |
| Feb 7, 2025 | 17.30 | 17.30 | 17.18 | 17.25 | 16.81 | - | 863,139 |
| Feb 6, 2025 | 17.35 | 17.35 | 17.20 | 17.25 | 16.81 | -0.58% | 1,107,844 |
| Feb 5, 2025 | 17.46 | 17.46 | 17.06 | 17.35 | 16.91 | -0.80% | 2,474,860 |
| Feb 4, 2025 | 17.53 | 17.53 | 17.37 | 17.49 | 17.05 | -0.06% | 1,222,782 |