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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.3714.4414.3114.3314.330.49%2,568,419
Oct 23, 202514.2314.3414.1914.2614.260.56%2,469,430
Oct 22, 202514.2514.2614.1414.1814.18-0.42%3,597,816
Oct 21, 202514.0114.2814.0114.2414.241.35%3,270,374
Oct 20, 202514.0014.0713.9314.0514.050.57%2,270,773
Oct 17, 202513.9114.0413.8313.9713.970.50%8,851,108
Oct 16, 202514.2214.2513.8913.9013.90-2.18%3,804,815
Oct 15, 202514.3114.3714.1014.2114.21-4,291,052
Oct 14, 202513.8414.2213.8114.2114.212.16%4,648,878
Oct 13, 202513.5713.9313.5713.9113.913.11%3,391,253
Oct 10, 202513.7313.7713.4413.4913.49-1.24%4,108,066
Oct 9, 202514.0414.0513.6313.6613.66-2.78%4,603,697
Oct 8, 202514.1214.2514.0114.0514.05-0.71%2,369,489
Oct 7, 202514.2814.3514.0714.1514.15-1.19%4,780,623
Oct 6, 202514.4514.5314.2714.3214.32-0.49%3,454,846
Oct 3, 202514.5514.6014.3414.3914.39-1.03%2,440,652
Oct 2, 202514.3114.5914.2514.5414.541.54%2,977,496
Oct 1, 202514.6314.6314.2614.3214.32-4.15%2,568,510
Sep 30, 202514.9715.0514.8014.9414.53-0.13%4,252,160
Sep 29, 202515.0415.0814.8314.9614.55-0.53%3,049,575
Sep 26, 202515.1415.2015.0115.0414.63-0.13%2,947,209
Sep 25, 202514.9315.1514.9215.0614.650.40%3,126,362
Sep 24, 202515.1915.2414.9715.0014.59-1.32%3,981,603
Sep 23, 202515.2915.4015.1615.2014.79-0.59%2,731,579
Sep 22, 202515.6815.6815.2815.2914.87-2.49%1,706,939
Sep 19, 202515.6315.6815.4915.6815.250.51%1,740,028
Sep 18, 202515.4915.6115.4315.6015.181.17%3,079,292
Sep 17, 202515.4515.6415.4215.4215.000.06%2,519,999
Sep 16, 202515.5215.5415.3715.4114.99-0.77%2,494,302
Sep 15, 202515.9115.9115.4315.5315.11-2.02%3,940,891
Sep 12, 202515.9616.0015.8315.8515.42-0.69%1,526,061
Sep 11, 202515.9515.9615.8715.9615.530.50%1,529,093
Sep 10, 202515.9315.9815.8515.8815.45-0.31%703,562
Sep 9, 202516.0516.0515.9015.9315.50-0.69%796,162
Sep 8, 202516.0316.0515.9216.0415.600.12%786,779
Sep 5, 202516.1216.1215.9316.0215.58-0.19%733,036
Sep 4, 202516.0016.0615.9316.0515.610.56%720,729
Sep 3, 202516.0416.0615.9215.9615.53-0.44%744,792
Sep 2, 202516.0016.1015.9116.0315.59-0.43%1,007,876
Aug 29, 202516.0516.1316.0316.1015.660.44%808,353
Aug 28, 202515.9516.0315.9016.0315.590.31%2,033,893
Aug 27, 202515.9316.0315.9115.9815.540.38%550,896
Aug 26, 202515.8015.9615.8015.9215.490.63%2,537,213
Aug 25, 202515.9916.0015.8215.8215.39-0.75%515,400
Aug 22, 202515.8916.0715.8915.9415.510.57%618,606
Aug 21, 202515.8815.9315.8215.8515.42-0.56%534,867
Aug 20, 202515.9815.9915.8115.9415.51-813,619
Aug 19, 202516.0016.0715.9015.9415.510.06%2,429,057
Aug 18, 202515.9215.9615.8615.9315.500.19%813,415
Aug 15, 202516.0816.1015.9015.9015.47-1.18%1,345,186