VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
14.33
+0.07 (0.49%)
At close: Oct 24, 2025, 4:00 PM EDT
14.35
+0.02 (0.14%)
After-hours: Oct 24, 2025, 8:00 PM EDT
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.37 | 14.44 | 14.31 | 14.33 | 14.33 | 0.49% | 2,568,419 |
| Oct 23, 2025 | 14.23 | 14.34 | 14.19 | 14.26 | 14.26 | 0.56% | 2,469,430 |
| Oct 22, 2025 | 14.25 | 14.26 | 14.14 | 14.18 | 14.18 | -0.42% | 3,597,816 |
| Oct 21, 2025 | 14.01 | 14.28 | 14.01 | 14.24 | 14.24 | 1.35% | 3,270,374 |
| Oct 20, 2025 | 14.00 | 14.07 | 13.93 | 14.05 | 14.05 | 0.57% | 2,270,773 |
| Oct 17, 2025 | 13.91 | 14.04 | 13.83 | 13.97 | 13.97 | 0.50% | 8,851,108 |
| Oct 16, 2025 | 14.22 | 14.25 | 13.89 | 13.90 | 13.90 | -2.18% | 3,804,815 |
| Oct 15, 2025 | 14.31 | 14.37 | 14.10 | 14.21 | 14.21 | - | 4,291,052 |
| Oct 14, 2025 | 13.84 | 14.22 | 13.81 | 14.21 | 14.21 | 2.16% | 4,648,878 |
| Oct 13, 2025 | 13.57 | 13.93 | 13.57 | 13.91 | 13.91 | 3.11% | 3,391,253 |
| Oct 10, 2025 | 13.73 | 13.77 | 13.44 | 13.49 | 13.49 | -1.24% | 4,108,066 |
| Oct 9, 2025 | 14.04 | 14.05 | 13.63 | 13.66 | 13.66 | -2.78% | 4,603,697 |
| Oct 8, 2025 | 14.12 | 14.25 | 14.01 | 14.05 | 14.05 | -0.71% | 2,369,489 |
| Oct 7, 2025 | 14.28 | 14.35 | 14.07 | 14.15 | 14.15 | -1.19% | 4,780,623 |
| Oct 6, 2025 | 14.45 | 14.53 | 14.27 | 14.32 | 14.32 | -0.49% | 3,454,846 |
| Oct 3, 2025 | 14.55 | 14.60 | 14.34 | 14.39 | 14.39 | -1.03% | 2,440,652 |
| 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 |