VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
16.12
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.98 | 16.18 | 15.97 | 16.12 | 16.12 | 0.94% | 958,635 |
| Jun 17, 2025 | 15.91 | 16.03 | 15.82 | 15.97 | 15.97 | -0.50% | 766,469 |
| Jun 16, 2025 | 16.15 | 16.28 | 15.94 | 16.05 | 16.05 | -0.43% | 1,010,726 |
| Jun 13, 2025 | 16.17 | 16.20 | 16.05 | 16.12 | 16.12 | -0.80% | 663,127 |
| Jun 12, 2025 | 16.29 | 16.29 | 16.14 | 16.25 | 16.25 | 0.18% | 505,525 |
| Jun 11, 2025 | 16.38 | 16.42 | 16.22 | 16.22 | 16.22 | -0.37% | 659,269 |
| Jun 10, 2025 | 16.28 | 16.33 | 16.20 | 16.28 | 16.28 | 0.37% | 508,786 |
| Jun 9, 2025 | 16.17 | 16.38 | 16.17 | 16.22 | 16.22 | 0.31% | 668,430 |
| Jun 6, 2025 | 16.08 | 16.20 | 16.07 | 16.17 | 16.17 | 1.13% | 848,158 |
| Jun 5, 2025 | 16.08 | 16.08 | 15.88 | 15.99 | 15.99 | -0.31% | 1,306,861 |
| Jun 4, 2025 | 16.10 | 16.13 | 16.00 | 16.04 | 16.04 | -0.37% | 784,071 |
| Jun 3, 2025 | 16.05 | 16.10 | 15.89 | 16.10 | 16.10 | 0.63% | 633,512 |
| Jun 2, 2025 | 16.10 | 16.11 | 15.92 | 16.00 | 16.00 | -0.87% | 761,976 |
| May 30, 2025 | 16.12 | 16.18 | 16.02 | 16.14 | 16.14 | 0.12% | 511,978 |
| May 29, 2025 | 16.15 | 16.15 | 16.01 | 16.12 | 16.12 | 0.12% | 588,443 |
| May 28, 2025 | 16.10 | 16.18 | 16.07 | 16.10 | 16.10 | - | 415,474 |
| May 27, 2025 | 15.99 | 16.10 | 15.88 | 16.10 | 16.10 | 1.77% | 711,850 |
| May 23, 2025 | 15.62 | 15.87 | 15.61 | 15.82 | 15.82 | 0.44% | 1,269,024 |
| May 22, 2025 | 15.77 | 15.86 | 15.67 | 15.75 | 15.75 | - | 773,823 |
| May 21, 2025 | 16.03 | 16.08 | 15.75 | 15.75 | 15.75 | -2.48% | 998,147 |
| May 20, 2025 | 16.18 | 16.21 | 16.08 | 16.15 | 16.15 | - | 1,582,729 |
| May 19, 2025 | 16.08 | 16.17 | 15.97 | 16.15 | 16.15 | 0.50% | 875,329 |
| May 16, 2025 | 15.97 | 16.10 | 15.95 | 16.07 | 16.07 | 0.75% | 1,015,249 |
| May 15, 2025 | 15.88 | 15.95 | 15.82 | 15.95 | 15.95 | 0.19% | 980,777 |
| May 14, 2025 | 15.97 | 15.98 | 15.75 | 15.92 | 15.92 | -0.06% | 1,293,969 |
| May 13, 2025 | 15.74 | 16.04 | 15.68 | 15.93 | 15.93 | 0.89% | 2,237,333 |
| May 12, 2025 | 15.66 | 15.95 | 15.65 | 15.79 | 15.79 | 2.93% | 2,159,750 |
| May 9, 2025 | 15.35 | 15.43 | 15.29 | 15.34 | 15.34 | 0.13% | 1,233,145 |
| May 8, 2025 | 15.29 | 15.39 | 15.16 | 15.32 | 15.32 | 1.06% | 1,037,135 |
| May 7, 2025 | 15.24 | 15.31 | 15.16 | 15.16 | 15.16 | -0.33% | 1,651,009 |
| May 6, 2025 | 15.08 | 15.25 | 15.06 | 15.21 | 15.21 | 0.73% | 1,261,698 |
| May 5, 2025 | 15.25 | 15.32 | 15.10 | 15.10 | 15.10 | -1.76% | 1,240,548 |
| May 2, 2025 | 15.18 | 15.38 | 15.13 | 15.37 | 15.37 | 1.72% | 2,075,467 |
| May 1, 2025 | 15.30 | 15.36 | 15.06 | 15.11 | 15.11 | -0.79% | 1,084,586 |
| Apr 30, 2025 | 15.34 | 15.34 | 15.03 | 15.23 | 15.23 | -1.42% | 1,040,430 |
| Apr 29, 2025 | 15.55 | 15.60 | 15.28 | 15.45 | 15.45 | -0.96% | 1,234,093 |
| Apr 28, 2025 | 15.51 | 15.63 | 15.48 | 15.60 | 15.60 | 0.58% | 820,675 |
| Apr 25, 2025 | 15.44 | 15.53 | 15.41 | 15.51 | 15.51 | 0.45% | 587,502 |
| Apr 24, 2025 | 15.27 | 15.47 | 15.20 | 15.44 | 15.44 | 1.25% | 739,202 |
| Apr 23, 2025 | 15.38 | 15.53 | 15.15 | 15.25 | 15.25 | 1.60% | 450,228 |
| Apr 22, 2025 | 14.92 | 15.05 | 14.85 | 15.01 | 15.01 | 1.83% | 704,931 |
| Apr 21, 2025 | 15.04 | 15.04 | 14.58 | 14.74 | 14.74 | -2.12% | 1,047,400 |
| Apr 17, 2025 | 14.85 | 15.13 | 14.85 | 15.06 | 15.06 | 1.83% | 953,928 |
| Apr 16, 2025 | 14.90 | 15.01 | 14.74 | 14.79 | 14.79 | -1.00% | 1,093,663 |
| Apr 15, 2025 | 14.74 | 15.00 | 14.73 | 14.94 | 14.94 | 1.22% | 919,593 |
| Apr 14, 2025 | 14.66 | 14.82 | 14.50 | 14.76 | 14.76 | 2.00% | 1,563,210 |
| Apr 11, 2025 | 14.43 | 14.64 | 14.17 | 14.47 | 14.47 | -0.21% | 1,206,311 |
| Apr 10, 2025 | 15.00 | 15.02 | 14.20 | 14.50 | 14.50 | -3.20% | 2,146,250 |
| Apr 9, 2025 | 13.73 | 15.19 | 13.50 | 14.98 | 14.98 | 7.31% | 4,115,887 |
| Apr 8, 2025 | 14.77 | 14.96 | 13.78 | 13.96 | 13.96 | -1.83% | 2,742,086 |