Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
15.34
+0.02 (0.13%)
At close: May 9, 2025, 4:00 PM
15.34
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202515.3515.4315.2915.3415.340.13%1,233,145
May 8, 202515.2915.3915.1615.3215.321.06%1,037,135
May 7, 202515.2415.3115.1615.1615.16-0.33%1,651,009
May 6, 202515.0815.2515.0615.2115.210.73%1,261,698
May 5, 202515.2515.3215.1015.1015.10-1.76%1,240,548
May 2, 202515.1815.3815.1315.3715.371.72%2,075,467
May 1, 202515.3015.3615.0615.1115.11-0.79%1,084,586
Apr 30, 202515.3415.3415.0315.2315.23-1.42%1,040,430
Apr 29, 202515.5515.6015.2815.4515.45-0.96%1,234,093
Apr 28, 202515.5115.6315.4815.6015.600.58%820,675
Apr 25, 202515.4415.5315.4115.5115.510.45%587,502
Apr 24, 202515.2715.4715.2015.4415.441.25%739,202
Apr 23, 202515.3815.5315.1515.2515.251.60%450,228
Apr 22, 202514.9215.0514.8515.0115.011.83%704,931
Apr 21, 202515.0415.0414.5814.7414.74-2.12%1,047,400
Apr 17, 202514.8515.1314.8515.0615.061.83%953,928
Apr 16, 202514.9015.0114.7414.7914.79-1.00%1,093,663
Apr 15, 202514.7415.0014.7314.9414.941.22%919,593
Apr 14, 202514.6614.8214.5014.7614.762.00%1,563,210
Apr 11, 202514.4314.6414.1714.4714.47-0.21%1,206,311
Apr 10, 202515.0015.0214.2014.5014.50-3.20%2,146,250
Apr 9, 202513.7315.1913.5014.9814.987.31%4,115,887
Apr 8, 202514.7714.9613.7813.9613.96-1.83%2,742,086
Apr 7, 202514.3214.8613.8514.2214.22-4.50%4,799,546
Apr 4, 202515.7415.7414.8314.8914.89-7.40%4,501,560
Apr 3, 202516.1616.2816.0316.0816.08-2.13%2,147,049
Apr 2, 202516.4516.5116.3616.4316.43-0.48%1,220,164
Apr 1, 202516.4016.5716.3916.5116.51-1.49%1,217,333
Mar 31, 202516.7716.8516.5016.7616.34-0.59%1,193,781
Mar 28, 202517.1017.1116.7516.8616.43-1.40%751,170
Mar 27, 202517.0417.1016.9417.1016.670.65%932,452
Mar 26, 202517.0917.1016.9816.9916.56-0.64%759,496
Mar 25, 202516.9917.1016.9717.1016.670.83%685,381
Mar 24, 202516.7616.9616.7616.9616.531.50%685,473
Mar 21, 202516.7516.8316.7016.7116.29-0.42%1,339,331
Mar 20, 202516.7516.8416.6916.7816.360.24%832,984
Mar 19, 202516.7716.8316.6716.7416.32-782,696
Mar 18, 202516.6516.7416.6116.7416.320.72%786,626
Mar 17, 202516.5016.7016.4916.6216.200.79%1,005,852
Mar 14, 202516.3516.4916.2616.4916.071.60%787,811
Mar 13, 202516.4616.5416.1816.2315.82-1.46%1,114,505
Mar 12, 202516.6216.6816.3316.4716.05-0.12%1,355,804
Mar 11, 202516.9016.9216.4116.4916.07-2.54%1,337,998
Mar 10, 202516.9417.0916.7816.9216.49-1.17%935,393
Mar 7, 202516.7317.1416.7317.1216.692.33%1,022,227
Mar 6, 202516.9016.9016.6816.7316.31-1.59%1,446,296
Mar 5, 202517.1717.1716.7917.0016.57-0.70%1,264,063
Mar 4, 202517.3217.3317.0817.1216.69-2.00%1,285,084
Mar 3, 202517.6517.7517.3517.4717.03-0.46%1,389,467
Feb 28, 202517.3417.5617.2617.5517.111.45%1,263,302