Skip to main content
logo
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
15.88
-0.05 (-0.31%)
At close: Sep 10, 2025, 4:00 PM
16.00
+0.12 (0.76%)
After-hours: Sep 10, 2025, 7:13 PM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202515.9315.9815.8515.8815.88-0.31%703,128
Sep 9, 202516.0516.0515.9015.9315.93-0.69%796,162
Sep 8, 202516.0316.0515.9216.0416.040.12%786,779
Sep 5, 202516.1216.1215.9316.0216.02-0.19%733,036
Sep 4, 202516.0016.0615.9316.0516.050.56%720,729
Sep 3, 202516.0416.0615.9215.9615.96-0.44%744,792
Sep 2, 202516.0016.1015.9116.0316.03-0.43%1,007,876
Aug 29, 202516.0516.1316.0316.1016.100.44%808,353
Aug 28, 202515.9516.0315.9016.0316.030.31%2,033,893
Aug 27, 202515.9316.0315.9115.9815.980.38%550,896
Aug 26, 202515.8015.9615.8015.9215.920.63%2,537,213
Aug 25, 202515.9916.0015.8215.8215.82-0.75%515,400
Aug 22, 202515.8916.0715.8915.9415.940.57%618,606
Aug 21, 202515.8815.9315.8215.8515.85-0.56%534,867
Aug 20, 202515.9815.9915.8115.9415.94-813,619
Aug 19, 202516.0016.0715.9015.9415.940.06%2,429,057
Aug 18, 202515.9215.9615.8615.9315.930.19%813,415
Aug 15, 202516.0816.1015.9015.9015.90-1.18%1,345,186
Aug 14, 202516.0516.1216.0116.0916.09-0.37%2,958,569
Aug 13, 202516.0516.1515.9916.1516.150.94%674,786
Aug 12, 202515.9016.0415.9016.0016.000.38%720,563
Aug 11, 202516.0216.0915.8715.9415.94-0.13%930,678
Aug 8, 202515.8616.0415.8615.9615.960.69%1,821,802
Aug 7, 202516.0516.0515.8015.8515.85-0.69%867,461
Aug 6, 202516.0416.0815.9115.9615.96-0.44%483,149
Aug 5, 202515.9916.0315.7516.0316.030.56%688,550
Aug 4, 202516.0016.0515.9015.9415.94-0.19%769,554
Aug 1, 202516.1216.1215.8415.9715.97-1.30%1,536,058
Jul 31, 202516.2516.3216.1216.1816.18-0.12%900,081
Jul 30, 202516.3516.4316.1516.2016.20-0.74%885,481
Jul 29, 202516.4616.4616.1516.3216.32-0.79%1,423,111
Jul 28, 202516.6616.6916.3916.4516.45-1.38%939,118
Jul 25, 202516.6816.7016.5816.6816.680.30%367,110
Jul 24, 202516.7716.7816.6316.6316.63-0.66%536,922
Jul 23, 202516.7016.7716.6516.7416.740.78%619,360
Jul 22, 202516.5816.6316.4616.6116.610.54%697,980
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