VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
17.06
+0.10 (0.59%)
Mar 25, 2025, 4:00 PM EST - Market closed
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 16.99 | 17.10 | 16.97 | 17.10 | 17.10 | 0.83% | 685,381 |
| Mar 24, 2025 | 16.76 | 16.96 | 16.76 | 16.96 | 16.96 | 1.50% | 685,473 |
| Mar 21, 2025 | 16.75 | 16.83 | 16.70 | 16.71 | 16.71 | -0.42% | 1,339,331 |
| Mar 20, 2025 | 16.75 | 16.84 | 16.69 | 16.78 | 16.78 | 0.24% | 832,984 |
| Mar 19, 2025 | 16.77 | 16.83 | 16.67 | 16.74 | 16.74 | - | 782,696 |
| Mar 18, 2025 | 16.65 | 16.74 | 16.61 | 16.74 | 16.74 | 0.72% | 786,626 |
| Mar 17, 2025 | 16.50 | 16.70 | 16.49 | 16.62 | 16.62 | 0.79% | 1,005,852 |
| Mar 14, 2025 | 16.35 | 16.49 | 16.26 | 16.49 | 16.49 | 1.60% | 787,811 |
| Mar 13, 2025 | 16.46 | 16.54 | 16.18 | 16.23 | 16.23 | -1.46% | 1,114,505 |
| Mar 12, 2025 | 16.62 | 16.68 | 16.33 | 16.47 | 16.47 | -0.12% | 1,355,804 |
| Mar 11, 2025 | 16.90 | 16.92 | 16.41 | 16.49 | 16.49 | -2.54% | 1,337,998 |
| Mar 10, 2025 | 16.94 | 17.09 | 16.78 | 16.92 | 16.92 | -1.17% | 935,393 |
| Mar 7, 2025 | 16.73 | 17.14 | 16.73 | 17.12 | 17.12 | 2.33% | 1,022,227 |
| Mar 6, 2025 | 16.90 | 16.90 | 16.68 | 16.73 | 16.73 | -1.59% | 1,446,296 |
| Mar 5, 2025 | 17.17 | 17.17 | 16.79 | 17.00 | 17.00 | -0.70% | 1,264,063 |
| Mar 4, 2025 | 17.32 | 17.33 | 17.08 | 17.12 | 17.12 | -2.00% | 1,285,084 |
| Mar 3, 2025 | 17.65 | 17.75 | 17.35 | 17.47 | 17.47 | -0.46% | 1,389,467 |
| Feb 28, 2025 | 17.34 | 17.56 | 17.26 | 17.55 | 17.55 | 1.45% | 1,263,302 |
| Feb 27, 2025 | 17.31 | 17.38 | 17.24 | 17.30 | 17.30 | - | 565,893 |
| Feb 26, 2025 | 17.52 | 17.56 | 17.27 | 17.30 | 17.30 | -1.14% | 720,219 |
| Feb 25, 2025 | 17.57 | 17.62 | 17.44 | 17.50 | 17.50 | -0.46% | 603,828 |
| Feb 24, 2025 | 17.76 | 17.76 | 17.48 | 17.58 | 17.58 | -0.57% | 877,855 |
| Feb 21, 2025 | 17.76 | 17.83 | 17.62 | 17.68 | 17.68 | -0.23% | 772,685 |
| Feb 20, 2025 | 17.83 | 17.83 | 17.66 | 17.72 | 17.72 | -0.56% | 707,753 |
| Feb 19, 2025 | 17.75 | 17.86 | 17.66 | 17.82 | 17.82 | 0.34% | 976,562 |
| Feb 18, 2025 | 17.60 | 17.76 | 17.60 | 17.76 | 17.76 | 0.91% | 1,194,715 |
| Feb 14, 2025 | 17.47 | 17.61 | 17.45 | 17.60 | 17.60 | 0.80% | 1,498,116 |
| Feb 13, 2025 | 17.43 | 17.46 | 17.36 | 17.46 | 17.46 | 0.46% | 813,003 |
| Feb 12, 2025 | 17.20 | 17.39 | 17.18 | 17.38 | 17.38 | 0.75% | 705,000 |
| Feb 11, 2025 | 17.23 | 17.27 | 17.13 | 17.25 | 17.25 | 0.12% | 898,930 |
| Feb 10, 2025 | 17.31 | 17.31 | 17.12 | 17.23 | 17.23 | -0.12% | 785,195 |
| Feb 7, 2025 | 17.30 | 17.30 | 17.18 | 17.25 | 17.25 | - | 863,139 |
| Feb 6, 2025 | 17.35 | 17.35 | 17.20 | 17.25 | 17.25 | -0.58% | 1,107,844 |
| Feb 5, 2025 | 17.46 | 17.46 | 17.06 | 17.35 | 17.35 | -0.80% | 2,474,860 |
| Feb 4, 2025 | 17.53 | 17.53 | 17.37 | 17.49 | 17.49 | -0.06% | 1,222,782 |
| Feb 3, 2025 | 17.23 | 17.53 | 17.16 | 17.50 | 17.50 | -0.06% | 1,240,498 |
| Jan 31, 2025 | 17.38 | 17.51 | 17.36 | 17.51 | 17.51 | 0.75% | 924,577 |
| Jan 30, 2025 | 17.29 | 17.39 | 17.22 | 17.38 | 17.38 | 0.99% | 1,011,339 |
| Jan 29, 2025 | 17.38 | 17.39 | 17.08 | 17.21 | 17.21 | -0.86% | 1,085,825 |
| Jan 28, 2025 | 17.29 | 17.38 | 17.25 | 17.36 | 17.36 | 0.58% | 841,782 |
| Jan 27, 2025 | 17.22 | 17.32 | 17.18 | 17.26 | 17.26 | - | 780,656 |
| Jan 24, 2025 | 17.23 | 17.29 | 17.19 | 17.26 | 17.26 | 0.35% | 543,586 |
| Jan 23, 2025 | 17.22 | 17.23 | 17.12 | 17.20 | 17.20 | - | 805,102 |
| Jan 22, 2025 | 17.19 | 17.20 | 17.11 | 17.20 | 17.20 | - | 804,907 |
| Jan 21, 2025 | 17.11 | 17.20 | 17.08 | 17.20 | 17.20 | 0.82% | 930,523 |
| Jan 17, 2025 | 17.05 | 17.12 | 17.00 | 17.06 | 17.06 | 0.18% | 1,127,422 |
| Jan 16, 2025 | 16.80 | 17.03 | 16.79 | 17.03 | 17.03 | 1.61% | 1,293,667 |
| Jan 15, 2025 | 16.75 | 16.85 | 16.73 | 16.76 | 16.76 | 0.54% | 1,320,786 |
| Jan 14, 2025 | 16.54 | 16.71 | 16.53 | 16.67 | 16.67 | 1.09% | 791,882 |
| Jan 13, 2025 | 16.34 | 16.50 | 16.27 | 16.49 | 16.49 | 0.43% | 955,413 |