Skip to main content
logo
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
16.52
-0.23 (-1.37%)
At close: Jul 21, 2025, 4:00 PM
16.52
0.00 (0.00%)
Pre-market: Jul 22, 2025, 8:02 AM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202516.7816.8416.5016.5216.52-1.37%850,940
Jul 18, 202516.9116.9516.7116.7516.75-0.42%1,045,313
Jul 17, 202516.6416.8516.6416.8216.821.08%738,146
Jul 16, 202516.4516.6616.4116.6416.640.97%1,332,577
Jul 15, 202516.5516.6016.4816.4816.48-0.12%1,273,917
Jul 14, 202516.4616.5416.3916.5016.50-0.12%1,552,428
Jul 11, 202516.3516.5216.3316.5216.521.04%2,044,877
Jul 10, 202516.1716.4216.1416.3516.351.11%1,686,452
Jul 9, 202516.1916.2916.0916.1716.170.12%1,100,978
Jul 8, 202516.1516.2216.1116.1516.150.12%646,863
Jul 7, 202516.1916.1915.9916.1316.13-0.55%1,001,524
Jul 3, 202516.0416.2416.0416.2216.221.12%1,026,371
Jul 2, 202515.9916.0815.9316.0416.040.75%1,499,852
Jul 1, 202515.9215.9915.7915.9215.92-2.21%859,482
Jun 30, 202516.2216.3816.1616.2815.840.49%947,016
Jun 27, 202516.2816.3416.1316.2015.77-0.31%847,836
Jun 26, 202516.1216.2816.0816.2515.811.31%929,242
Jun 25, 202516.0716.0915.9316.0415.61-658,203
Jun 24, 202516.0016.1515.9616.0415.610.82%680,687
Jun 23, 202516.0516.0715.7315.9115.48-1.00%630,800
Jun 20, 202516.1816.1816.0116.0715.64-0.31%1,193,730
Jun 18, 202515.9816.1815.9716.1215.690.94%958,635
Jun 17, 202515.9116.0315.8215.9715.54-0.50%766,469
Jun 16, 202516.1516.2815.9416.0515.62-0.43%1,010,726
Jun 13, 202516.1716.2016.0516.1215.69-0.80%663,127
Jun 12, 202516.2916.2916.1416.2515.810.18%505,525
Jun 11, 202516.3816.4216.2216.2215.79-0.37%659,269
Jun 10, 202516.2816.3316.2016.2815.840.37%508,786
Jun 9, 202516.1716.3816.1716.2215.790.31%668,430
Jun 6, 202516.0816.2016.0716.1715.741.13%848,158
Jun 5, 202516.0816.0815.8815.9915.56-0.31%1,306,861
Jun 4, 202516.1016.1316.0016.0415.61-0.37%784,071
Jun 3, 202516.0516.1015.8916.1015.670.63%633,512
Jun 2, 202516.1016.1115.9216.0015.57-0.87%761,976
May 30, 202516.1216.1816.0216.1415.710.12%511,978
May 29, 202516.1516.1516.0116.1215.690.12%588,443
May 28, 202516.1016.1816.0716.1015.67-415,474
May 27, 202515.9916.1015.8816.1015.671.77%711,850
May 23, 202515.6215.8715.6115.8215.400.44%1,269,024
May 22, 202515.7715.8615.6715.7515.33-773,823
May 21, 202516.0316.0815.7515.7515.33-2.48%998,147
May 20, 202516.1816.2116.0816.1515.72-1,582,729
May 19, 202516.0816.1715.9716.1515.720.50%875,329
May 16, 202515.9716.1015.9516.0715.640.75%1,015,249
May 15, 202515.8815.9515.8215.9515.520.19%980,777
May 14, 202515.9715.9815.7515.9215.49-0.06%1,293,969
May 13, 202515.7416.0415.6815.9315.500.89%2,237,333
May 12, 202515.6615.9515.6515.7915.372.93%2,159,750
May 9, 202515.3515.4315.2915.3414.930.13%1,233,145
May 8, 202515.2915.3915.1615.3214.911.06%1,037,135