Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
16.72
+0.14 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.5116.8116.4816.7216.720.84%1,669,259
Dec 19, 202416.4816.6416.4516.5816.580.97%1,128,869
Dec 18, 202416.7016.8116.3816.4216.42-1.38%1,709,475
Dec 17, 202416.6816.7016.6116.6516.65-0.36%1,030,078
Dec 16, 202416.8616.8616.7016.7116.71-0.77%858,100
Dec 13, 202416.8416.8616.7516.8416.840.06%636,915
Dec 12, 202416.8516.9216.8216.8316.83-0.06%743,731
Dec 11, 202416.8916.8916.7516.8416.84-0.12%1,228,500
Dec 10, 202416.8716.8816.7416.8616.860.12%604,027
Dec 9, 202416.9316.9916.8416.8416.84-0.24%1,101,200
Dec 6, 202416.8516.9016.8116.8816.880.36%623,724
Dec 5, 202416.8516.8616.7716.8216.82-0.24%881,680
Dec 4, 202416.8716.8716.7816.8616.860.06%722,700
Dec 3, 202416.9116.9116.7816.8516.85-917,614
Dec 2, 202416.9816.9816.7616.8516.85-0.53%827,847
Nov 29, 202416.8516.9916.8516.9416.940.83%565,202
Nov 27, 202416.7716.8116.7316.8016.800.48%808,654
Nov 26, 202416.7516.7816.6516.7216.72-0.12%431,100
Nov 25, 202416.7416.8016.7116.7416.740.42%611,700
Nov 22, 202416.5216.6716.4916.6716.671.15%656,913
Nov 21, 202416.5016.5316.4616.4816.48-928,485
Nov 20, 202416.5216.5216.3716.4816.48-0.36%682,100
Nov 19, 202416.3816.5416.3516.5416.540.73%531,700
Nov 18, 202416.3116.4316.3016.4216.420.74%772,900
Nov 15, 202416.3316.3616.2816.3016.30-0.06%544,684
Nov 14, 202416.3516.3916.2916.3116.31-758,500
Nov 13, 202416.2516.4316.2516.3116.310.43%968,431
Nov 12, 202416.3516.3716.2216.2416.24-0.67%739,307
Nov 11, 202416.3416.4216.3016.3516.350.18%1,110,600
Nov 8, 202416.3616.3616.2516.3216.32-0.18%797,300
Nov 7, 202416.3716.4216.2916.3516.350.06%816,300
Nov 6, 202416.2316.3416.1016.3416.342.12%712,400
Nov 5, 202415.8916.0015.8816.0016.000.63%876,600
Nov 4, 202416.0716.0715.8215.9015.90-1.12%771,321
Nov 1, 202416.2716.3016.0616.0816.08-1.05%714,933
Oct 31, 202416.3416.3516.2216.2516.25-0.43%593,315
Oct 30, 202416.3916.5216.3016.3216.32-0.37%303,000
Oct 29, 202416.5516.5516.3716.3816.38-1.09%365,600
Oct 28, 202416.4916.5716.4816.5616.560.49%234,600
Oct 25, 202416.5716.5716.4116.4816.48-0.24%717,806
Oct 24, 202416.4016.5416.3916.5216.520.67%515,525
Oct 23, 202416.4816.4816.3116.4116.41-0.42%573,426
Oct 22, 202416.6116.6116.4716.4816.48-0.78%552,683
Oct 21, 202416.5416.6216.5116.6116.610.54%788,100
Oct 18, 202416.4716.5516.4516.5216.520.36%401,000
Oct 17, 202416.4716.4916.4516.4616.46-0.06%447,030
Oct 16, 202416.3716.4816.3616.4716.471.04%696,819
Oct 15, 202416.3016.3816.3016.3016.300.18%436,868
Oct 14, 202416.2216.2816.1816.2716.270.37%361,321
Oct 11, 202416.1716.2316.1716.2116.210.12%510,301
Oct 10, 202416.1216.1916.0916.1916.190.43%405,806
Oct 9, 202416.1416.1716.1116.1216.12-0.12%342,313
Oct 8, 202416.1516.1616.0716.1416.14-0.06%566,531
Oct 7, 202416.2316.2316.1116.1516.15-0.49%956,100
Oct 4, 202416.1916.2316.1316.2316.230.68%1,096,408
Oct 3, 202416.0416.1416.0316.1216.120.56%720,927
Oct 2, 202416.0116.0715.9716.0316.030.31%883,800
Oct 1, 202416.1516.1515.9315.9815.98-3.50%689,057
Sep 30, 202416.6116.6216.5316.5616.10-714,074
Sep 27, 202416.4516.5916.4516.5616.100.85%427,610
Sep 26, 202416.3716.4616.3716.4215.960.67%411,323
Sep 25, 202416.4916.5116.3116.3115.85-1.21%457,538
Sep 24, 202416.5216.5916.5016.5116.05-0.06%372,046
Sep 23, 202416.5116.5816.4916.5216.060.24%784,225
Sep 20, 202416.5516.5516.4616.4816.02-0.42%618,914
Sep 19, 202416.5516.5816.4616.5516.090.98%441,300
Sep 18, 202416.3316.5116.3316.3915.930.43%661,633
Sep 17, 202416.4516.4616.3216.3215.86-0.79%398,321
Sep 16, 202416.4516.4816.3616.4515.990.06%535,800
Sep 13, 202416.3416.4416.3416.4415.981.04%362,600
Sep 12, 202416.1716.2816.1416.2715.810.81%524,307
Sep 11, 202416.0816.1415.9216.1415.690.19%498,512
Sep 10, 202416.1916.1916.0516.1115.66-0.37%691,400
Sep 9, 202416.2416.3016.1516.1715.720.25%791,800
Sep 6, 202416.3516.3716.0816.1315.68-1.29%758,300
Sep 5, 202416.4216.4416.2916.3415.880.06%1,460,700
Sep 4, 202416.3916.4516.3116.3315.87-0.12%414,550
Sep 3, 202416.4516.4516.3216.3515.89-0.55%795,200
Aug 30, 202416.3916.4716.3416.4415.980.67%460,429
Aug 29, 202416.2516.3716.2316.3315.870.62%398,900
Aug 28, 202416.3016.3216.1816.2315.78-0.61%535,028
Aug 27, 202416.2316.3616.2016.3315.870.49%462,807
Aug 26, 202416.2816.3516.2016.2515.80-571,136
Aug 23, 202416.2416.2916.1716.2515.800.49%1,007,601
Aug 22, 202416.1716.2516.1416.1715.720.06%322,800
Aug 21, 202416.1016.1616.0816.1615.710.62%442,600
Aug 20, 202416.1216.1516.0416.0615.61-0.56%544,238
Aug 19, 202416.1416.1516.0716.1515.700.44%517,416
Aug 16, 202416.0216.1515.9916.0815.630.31%540,000
Aug 15, 202415.9416.0615.9016.0315.581.14%1,176,300
Aug 14, 202415.8415.8615.7615.8515.410.32%389,700
Aug 13, 202415.8115.8415.7615.8015.360.13%369,930
Aug 12, 202415.8715.9215.7615.7815.34-0.19%388,100
Aug 9, 202415.8615.8615.7415.8115.37-0.19%635,900
Aug 8, 202415.8815.8815.7415.8415.400.70%519,500
Aug 7, 202416.0216.0415.7215.7315.29-0.82%844,133
Aug 6, 202415.7215.9515.6715.8615.422.32%1,338,201
Aug 5, 202415.4115.6815.1815.5015.07-3.25%2,015,700
Aug 2, 202416.4816.4816.0016.0215.57-3.20%1,792,000
Aug 1, 202416.7516.7516.5216.5516.09-0.66%509,658