Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
17.68
-0.04 (-0.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.7617.8317.6217.6817.68-0.23%772,685
Feb 20, 202517.8317.8317.6617.7217.72-0.56%707,753
Feb 19, 202517.7517.8617.6617.8217.820.34%976,562
Feb 18, 202517.6017.7617.6017.7617.760.91%1,194,715
Feb 14, 202517.4717.6117.4517.6017.600.80%1,498,116
Feb 13, 202517.4317.4617.3617.4617.460.46%813,003
Feb 12, 202517.2017.3917.1817.3817.380.75%705,000
Feb 11, 202517.2317.2717.1317.2517.250.12%898,930
Feb 10, 202517.3117.3117.1217.2317.23-0.12%785,195
Feb 7, 202517.3017.3017.1817.2517.25-863,139
Feb 6, 202517.3517.3517.2017.2517.25-0.58%1,107,844
Feb 5, 202517.4617.4617.0617.3517.35-0.80%2,474,860
Feb 4, 202517.5317.5317.3717.4917.49-0.06%1,222,782
Feb 3, 202517.2317.5317.1617.5017.50-0.06%1,240,498
Jan 31, 202517.3817.5117.3617.5117.510.75%924,577
Jan 30, 202517.2917.3917.2217.3817.380.99%1,011,339
Jan 29, 202517.3817.3917.0817.2117.21-0.86%1,085,825
Jan 28, 202517.2917.3817.2517.3617.360.58%841,782
Jan 27, 202517.2217.3217.1817.2617.26-780,656
Jan 24, 202517.2317.2917.1917.2617.260.35%543,586
Jan 23, 202517.2217.2317.1217.2017.20-805,102
Jan 22, 202517.1917.2017.1117.2017.20-804,907
Jan 21, 202517.1117.2017.0817.2017.200.82%930,523
Jan 17, 202517.0517.1217.0017.0617.060.18%1,127,422
Jan 16, 202516.8017.0316.7917.0317.031.61%1,293,667
Jan 15, 202516.7516.8516.7316.7616.760.54%1,320,786
Jan 14, 202516.5416.7116.5316.6716.671.09%791,882
Jan 13, 202516.3416.5016.2716.4916.490.43%955,413
Jan 10, 202516.4116.4516.3516.4216.42-0.48%1,039,880
Jan 8, 202516.4916.5116.4116.5016.50-0.30%501,367
Jan 7, 202516.6416.6416.5016.5516.55-0.42%468,129
Jan 6, 202516.8316.8316.5616.6216.62-0.78%1,437,526
Jan 3, 202516.8216.8716.7316.7516.75-0.18%1,075,539
Jan 2, 202516.6516.8216.6316.7816.780.90%762,404
Dec 31, 202416.6516.6916.5716.6316.630.24%633,183
Dec 30, 202416.6016.6516.4516.5916.59-0.12%1,089,035
Dec 27, 202416.5716.6616.5216.6116.61-2.58%657,480
Dec 26, 202416.9217.0516.8917.0516.610.65%607,329
Dec 24, 202416.7716.9516.7316.9416.501.26%354,281
Dec 23, 202416.7116.7616.5616.7316.290.06%506,407
Dec 20, 202416.5116.8116.4816.7216.280.84%1,669,542
Dec 19, 202416.4816.6416.4516.5816.150.97%1,128,869
Dec 18, 202416.7016.8116.3816.4215.99-1.38%1,709,475
Dec 17, 202416.6816.7016.6116.6516.22-0.36%1,030,078
Dec 16, 202416.8616.8616.7016.7116.27-0.77%858,085
Dec 13, 202416.8416.8616.7516.8416.400.06%636,915
Dec 12, 202416.8516.9216.8216.8316.39-0.06%743,731
Dec 11, 202416.8916.8916.7516.8416.40-0.12%1,228,462
Dec 10, 202416.8716.8816.7416.8616.420.12%604,027
Dec 9, 202416.9316.9916.8416.8416.40-0.24%1,101,183
Dec 6, 202416.8516.9016.8116.8816.440.36%623,724
Dec 5, 202416.8516.8616.7816.8216.38-0.24%881,680
Dec 4, 202416.8716.8716.7816.8616.420.06%722,677
Dec 3, 202416.9116.9116.7816.8516.41-917,614
Dec 2, 202416.9816.9816.7616.8516.41-0.53%827,847
Nov 29, 202416.8516.9916.8516.9416.500.83%565,201
Nov 27, 202416.7716.8116.7316.8016.360.48%808,654
Nov 26, 202416.7516.7816.6516.7216.28-0.12%431,072
Nov 25, 202416.7416.8016.7116.7416.300.42%611,681
Nov 22, 202416.5216.6716.4916.6716.241.15%656,913
Nov 21, 202416.5016.5316.4616.4816.05-928,485
Nov 20, 202416.5216.5216.3716.4816.05-0.36%682,058
Nov 19, 202416.3816.5416.3516.5416.110.73%531,656
Nov 18, 202416.3116.4316.3016.4215.990.74%772,895
Nov 15, 202416.3316.3616.2816.3015.88-0.06%544,684
Nov 14, 202416.3516.3916.2916.3115.89-758,462
Nov 13, 202416.2516.4316.2516.3115.890.43%968,431
Nov 12, 202416.3516.3716.2216.2415.82-0.67%739,307
Nov 11, 202416.3416.4216.3016.3515.920.18%1,110,561
Nov 8, 202416.3616.3616.2516.3215.90-0.18%797,265
Nov 7, 202416.3716.4216.2916.3515.920.06%816,282
Nov 6, 202416.2316.3416.1016.3415.912.12%712,364
Nov 5, 202415.8916.0015.8816.0015.580.63%876,567
Nov 4, 202416.0716.0715.8215.9015.49-1.12%771,321
Nov 1, 202416.2716.3016.0616.0815.66-1.05%714,933
Oct 31, 202416.3416.3516.2216.2515.83-0.43%593,315
Oct 30, 202416.3916.5216.3016.3215.90-0.37%302,979
Oct 29, 202416.5516.5516.3716.3815.95-1.09%365,576
Oct 28, 202416.4916.5716.4816.5616.130.49%234,579
Oct 25, 202416.5716.5716.4116.4816.05-0.24%717,806
Oct 24, 202416.4016.5416.3916.5216.090.67%515,525
Oct 23, 202416.4816.4816.3116.4115.98-0.42%573,426
Oct 22, 202416.6116.6116.4716.4816.05-0.78%552,683
Oct 21, 202416.5416.6216.5116.6116.180.54%788,083
Oct 18, 202416.4716.5516.4516.5216.090.36%400,974
Oct 17, 202416.4716.4916.4516.4616.03-0.06%447,030
Oct 16, 202416.3716.4816.3616.4716.041.04%696,819
Oct 15, 202416.3016.3816.3016.3015.880.18%436,868
Oct 14, 202416.2216.2816.1816.2715.850.37%361,321
Oct 11, 202416.1716.2316.1716.2115.790.12%510,301
Oct 10, 202416.1216.1916.0916.1915.770.43%405,806
Oct 9, 202416.1416.1716.1116.1215.70-0.12%342,313
Oct 8, 202416.1516.1616.0716.1415.72-0.06%566,531
Oct 7, 202416.2316.2316.1216.1515.73-0.49%956,096
Oct 4, 202416.1916.2316.1316.2315.810.68%1,096,408
Oct 3, 202416.0416.1416.0316.1215.700.56%720,927
Oct 2, 202416.0116.0715.9716.0315.610.31%883,770
Oct 1, 202416.1516.1515.9315.9815.56-3.50%689,057
Sep 30, 202416.6116.6216.5316.5615.67-714,074
Sep 27, 202416.4516.5916.4516.5615.670.85%427,610