Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
16.42
+0.11 (0.67%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.3716.4616.3716.4216.420.67%411,242
Sep 25, 202416.4916.5116.3116.3116.31-1.21%457,538
Sep 24, 202416.5216.5916.5016.5116.51-0.06%372,046
Sep 23, 202416.5116.5816.4916.5216.520.24%784,225
Sep 20, 202416.5516.5516.4616.4816.48-0.42%618,914
Sep 19, 202416.5516.5816.4616.5516.550.98%441,250
Sep 18, 202416.3316.5116.3316.3916.390.43%661,633
Sep 17, 202416.4516.4616.3216.3216.32-0.79%398,321
Sep 16, 202416.4516.4816.3616.4516.450.06%535,765
Sep 13, 202416.3416.4416.3416.4416.441.04%362,591
Sep 12, 202416.1716.2816.1416.2716.270.81%524,307
Sep 11, 202416.0816.1415.9216.1416.140.19%498,512
Sep 10, 202416.1916.1916.0516.1116.11-0.37%691,382
Sep 9, 202416.2416.3016.1516.1716.170.25%791,800
Sep 6, 202416.3516.3716.0816.1316.13-1.29%758,278
Sep 5, 202416.4216.4416.2916.3416.340.06%1,460,670
Sep 4, 202416.3916.4516.3116.3316.33-0.12%414,543
Sep 3, 202416.4516.4516.3216.3516.35-0.55%795,188
Aug 30, 202416.3916.4716.3416.4416.440.67%460,429
Aug 29, 202416.2516.3716.2316.3316.330.62%398,900
Aug 28, 202416.3016.3216.1816.2316.23-0.61%535,028
Aug 27, 202416.2316.3616.2116.3316.330.49%462,807
Aug 26, 202416.2816.3516.2016.2516.25-571,136
Aug 23, 202416.2416.2916.1716.2516.250.49%1,007,601
Aug 22, 202416.1716.2516.1416.1716.170.06%322,799
Aug 21, 202416.1016.1616.0816.1616.160.62%442,551
Aug 20, 202416.1216.1516.0416.0616.06-0.56%544,238
Aug 19, 202416.1416.1516.0716.1516.150.44%517,416
Aug 16, 202416.0216.1515.9916.0816.080.31%539,996
Aug 15, 202415.9416.0615.9016.0316.031.14%1,176,289
Aug 14, 202415.8415.8615.7615.8515.850.32%389,697
Aug 13, 202415.8115.8415.7615.8015.800.13%369,930
Aug 12, 202415.8715.9215.7615.7815.78-0.19%388,055
Aug 9, 202415.8615.8615.7415.8115.81-0.19%635,898
Aug 8, 202415.8815.8815.7415.8415.840.70%519,488
Aug 7, 202416.0216.0415.7215.7315.73-0.82%844,133
Aug 6, 202415.7215.9515.6715.8615.862.32%1,338,201
Aug 5, 202415.4115.6815.1815.5015.50-3.25%2,015,692
Aug 2, 202416.4816.4816.0016.0216.02-3.20%1,791,988
Aug 1, 202416.7516.7516.5216.5516.55-0.66%509,658
Jul 31, 202416.8716.8916.6616.6616.66-1.01%546,031
Jul 30, 202416.7316.8416.7116.8316.830.84%598,476
Jul 29, 202416.7616.7816.6516.6916.69-0.30%386,597
Jul 26, 202416.6616.7416.6116.7416.740.97%420,408
Jul 25, 202416.5416.7116.5416.5816.580.18%283,717
Jul 24, 202416.6516.7116.5116.5516.55-0.96%461,741
Jul 23, 202416.8116.8116.6916.7116.71-0.59%297,773
Jul 22, 202416.6816.8216.6616.8116.810.90%391,755
Jul 19, 202416.7316.7716.6416.6616.66-0.48%443,876
Jul 18, 202416.9116.9316.6716.7416.74-0.77%505,424
Jul 17, 202416.8916.9616.8316.8716.87-0.24%943,848
Jul 16, 202416.9917.0216.8916.9116.91-0.18%632,468
Jul 15, 202417.0317.0316.9216.9416.94-0.24%781,237
Jul 12, 202417.0217.0916.9816.9816.98-0.06%509,854
Jul 11, 202417.0017.0116.9316.9916.990.24%511,977
Jul 10, 202416.8416.9516.8416.9516.950.65%328,135
Jul 9, 202416.9916.9916.8216.8416.84-0.82%647,030
Jul 8, 202416.9817.0116.9216.9816.980.06%466,284
Jul 5, 202416.9216.9716.8816.9716.970.35%584,129
Jul 3, 202416.8116.9516.8016.9116.910.77%1,117,903
Jul 2, 202416.6416.7916.6116.7816.780.96%1,106,190
Jul 1, 202416.7016.7616.5716.6216.62-2.86%718,756
Jun 28, 202417.2017.2317.0917.1116.66-0.18%485,881
Jun 27, 202417.0417.1717.0417.1416.690.65%459,645
Jun 26, 202417.0217.0916.9917.0316.580.06%671,063
Jun 25, 202417.1017.1117.0117.0216.57-0.35%541,220
Jun 24, 202417.0217.1217.0217.0816.630.47%538,859
Jun 21, 202417.0217.0216.9417.0016.55-0.23%573,944
Jun 20, 202417.0017.0617.0017.0416.590.47%525,285
Jun 18, 202416.9717.0416.9516.9616.51-0.41%584,665
Jun 17, 202416.9717.0316.8617.0316.580.18%593,974
Jun 14, 202417.0017.0516.8717.0016.55-0.06%516,547
Jun 13, 202417.1617.1616.9717.0116.56-0.87%691,055
Jun 12, 202417.2517.2517.1217.1616.700.23%408,752
Jun 11, 202417.2317.2317.0917.1216.67-0.58%313,205
Jun 10, 202417.2817.2817.2017.2216.76-0.29%288,377
Jun 7, 202417.1817.2817.1817.2716.810.35%245,792
Jun 6, 202417.2717.2917.1617.2116.75-0.17%344,711
Jun 5, 202417.2917.2917.1217.2416.78-0.17%613,545
Jun 4, 202417.3617.3817.2617.2716.81-0.63%398,949
Jun 3, 202417.3817.4317.2917.3816.920.35%636,176
May 31, 202417.1617.3217.1617.3216.860.99%691,530
May 30, 202417.0517.1617.0517.1516.700.65%426,164
May 29, 202417.0117.0716.9317.0416.59-0.12%458,521
May 28, 202417.0817.1117.0217.0616.610.12%337,735
May 24, 202416.9317.0516.9217.0416.590.95%365,108
May 23, 202417.0217.0416.8816.8816.43-0.82%437,039
May 22, 202417.1417.1416.9817.0216.57-0.70%349,945
May 21, 202417.0917.1717.0717.1416.690.35%382,897
May 20, 202417.0717.1117.0517.0816.630.35%491,740
May 17, 202417.0017.0416.9517.0216.570.24%611,508
May 16, 202417.0417.0616.9716.9816.53-0.12%911,926
May 15, 202417.1717.2016.9917.0016.55-0.58%1,420,848
May 14, 202417.0417.1917.0317.1016.650.59%1,049,723
May 13, 202417.0717.1017.0017.0016.55-0.29%564,673
May 10, 202416.9917.0816.9917.0516.600.41%380,558
May 9, 202416.8917.0316.8416.9816.530.83%462,981
May 8, 202416.8616.8816.8016.8416.39-0.24%689,805
May 7, 202416.9716.9716.8616.8816.43-0.24%826,698
May 6, 202416.8016.9216.8016.9216.471.32%371,747