Skip to main content
logo
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
14.39
+0.42 (3.01%)
Jan 8, 2026, 4:00 PM EST - Market closed

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202613.9714.4713.9714.3914.393.01%3,139,457
Jan 7, 202614.2914.3513.9313.9713.97-2.58%1,903,683
Jan 6, 202614.4714.5014.1914.3414.34-0.76%1,958,016
Jan 5, 202614.2514.5414.2514.4514.451.33%1,609,178
Jan 2, 202614.2014.3814.0514.2614.260.56%1,753,521
Dec 31, 202514.1714.2814.1214.1814.180.14%3,698,902
Dec 30, 202514.1114.2314.0514.1614.160.57%3,522,073
Dec 29, 202514.1214.2314.0714.0814.08-3.03%4,013,260
Dec 26, 202514.3514.5514.3514.5214.120.97%2,575,504
Dec 24, 202514.3014.4314.2914.3813.980.21%1,568,421
Dec 23, 202514.4014.4714.3214.3513.95-0.55%4,443,200
Dec 22, 202514.4414.4814.3814.4314.03-2,907,361
Dec 19, 202514.5714.5714.4114.4314.03-0.96%3,229,184
Dec 18, 202514.6714.7114.4914.5714.17-0.27%3,684,935
Dec 17, 202514.7014.8114.6114.6114.21-0.54%2,178,673
Dec 16, 202514.7414.7814.6214.6914.28-0.34%2,078,346
Dec 15, 202514.9014.9314.6214.7414.33-0.67%2,952,509
Dec 12, 202514.8915.0414.7914.8414.43-0.13%1,624,365
Dec 11, 202515.1015.1214.8614.8614.45-1.26%2,852,840
Dec 10, 202514.9815.1014.9515.0514.630.27%3,113,950
Dec 9, 202514.9315.0514.9115.0114.590.40%2,756,342
Dec 8, 202514.9015.0114.8814.9514.540.27%1,802,027
Dec 5, 202514.8315.0214.8214.9114.500.27%2,950,483
Dec 4, 202514.8014.9014.7914.8714.460.61%2,652,101
Dec 3, 202514.5914.8214.5914.7814.371.65%1,626,116
Dec 2, 202514.5714.6314.4614.5414.14-0.14%2,523,539
Dec 1, 202514.5814.6614.5414.5614.16-0.55%1,546,407
Nov 28, 202514.5514.6414.5514.6414.240.62%516,538
Nov 26, 202514.4214.6014.4114.5514.151.04%2,225,963
Nov 25, 202514.2514.4114.2014.4014.001.19%2,385,708
Nov 24, 202514.0514.2514.0214.2313.841.35%3,411,389
Nov 21, 202513.8114.1413.8014.0413.651.67%2,412,957
Nov 20, 202513.9314.0613.7713.8113.43-0.58%2,650,413
Nov 19, 202513.8814.0413.8213.8913.510.36%3,147,014
Nov 18, 202513.8013.8913.7013.8413.46-0.14%3,011,116
Nov 17, 202514.1314.1813.8513.8613.48-1.91%3,844,169
Nov 14, 202514.1314.2114.0514.1313.74-0.49%1,867,526
Nov 13, 202514.3314.3514.1014.2013.81-0.70%2,741,441
Nov 12, 202514.2514.3814.2514.3013.900.28%2,199,007
Nov 11, 202514.1614.3114.1514.2613.870.49%2,055,150
Nov 10, 202514.2514.2714.0514.1913.80-2,481,091
Nov 7, 202514.0114.2013.9414.1913.801.28%3,676,350
Nov 6, 202514.2214.3114.0014.0113.62-1.62%2,275,703
Nov 5, 202514.2614.2714.0614.2413.85-0.07%2,213,436
Nov 4, 202514.3514.3814.1814.2513.86-0.84%3,392,931
Nov 3, 202514.3214.3914.1814.3713.970.28%1,885,073
Oct 31, 202514.2314.4214.1414.3313.930.84%2,092,809
Oct 30, 202514.4614.4614.1214.2113.82-1.39%4,444,959
Oct 29, 202514.5914.6314.3814.4114.01-1.23%3,775,995
Oct 28, 202514.5514.7014.5214.5914.190.27%2,095,506