VanEck BDC Income ETF (BIZD) Historical Stock Data
16.92 ↑0.22 (1.32%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BIZD is up 0.08% a day on average. There have been 21 days where VanEck BDC Income ETF closed green and 9 days where BIZD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 16.80 | 16.92 | ↑$0.12 (0.71%) | 16.80 | 16.92 | 355.68K |
2024-05-03 | 16.73 | 16.70 | ↓$0.03 (-0.18%) | 16.62 | 16.77 | 338.96K |
2024-05-02 | 16.88 | 16.65 | ↓$0.23 (-1.36%) | 16.63 | 16.88 | 563.70K |
2024-05-01 | 16.65 | 16.80 | ↑$0.15 (0.90%) | 16.65 | 16.86 | 756.46K |
2024-04-30 | 16.75 | 16.65 | ↓$0.10 (-0.60%) | 16.64 | 16.76 | 312.52K |
2024-04-29 | 16.77 | 16.79 | ↑$0.02 (0.12%) | 16.76 | 16.82 | 415.78K |
2024-04-26 | 16.62 | 16.74 | ↑$0.12 (0.72%) | 16.60 | 16.75 | 352.91K |
2024-04-25 | 16.63 | 16.59 | ↓$0.04 (-0.24%) | 16.56 | 16.68 | 539.23K |
2024-04-24 | 16.66 | 16.70 | ↑$0.04 (0.24%) | 16.62 | 16.70 | 660.80K |
2024-04-23 | 16.60 | 16.68 | ↑$0.08 (0.48%) | 16.59 | 16.68 | 636.32K |
2024-04-22 | 16.48 | 16.60 | ↑$0.12 (0.73%) | 16.47 | 16.60 | 463.37K |
2024-04-19 | 16.34 | 16.46 | ↑$0.12 (0.73%) | 16.34 | 16.50 | 660.10K |
2024-04-18 | 16.30 | 16.36 | ↑$0.06 (0.37%) | 16.24 | 16.38 | 0.99M |
2024-04-17 | 16.19 | 16.25 | ↑$0.06 (0.37%) | 16.17 | 16.32 | 777.26K |
2024-04-16 | 16.15 | 16.17 | ↑$0.02 (0.12%) | 16.05 | 16.19 | 539.72K |
2024-04-15 | 16.28 | 16.14 | ↓$0.14 (-0.86%) | 16.09 | 16.39 | 827.91K |
2024-04-12 | 16.37 | 16.22 | ↓$0.15 (-0.92%) | 16.15 | 16.45 | 527.09K |
2024-04-11 | 16.36 | 16.42 | ↑$0.06 (0.37%) | 16.29 | 16.42 | 0.96M |
2024-04-10 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 16.28 | 16.42 | 797.26K |
2024-04-09 | 16.42 | 16.42 | ↑$0.00 (0.00%) | 16.34 | 16.43 | 659.12K |
2024-04-08 | 16.38 | 16.39 | ↑$0.01 (0.06%) | 16.32 | 16.41 | 311.97K |
2024-04-05 | 16.25 | 16.37 | ↑$0.12 (0.74%) | 16.24 | 16.37 | 876.22K |
2024-04-04 | 16.38 | 16.18 | ↓$0.20 (-1.22%) | 16.18 | 16.43 | 708.87K |
2024-04-03 | 16.34 | 16.33 | ↓$0.01 (-0.06%) | 16.29 | 16.37 | 589.85K |
2024-04-02 | 16.28 | 16.31 | ↑$0.03 (0.18%) | 16.21 | 16.34 | 673.92K |
2024-04-01 | 16.44 | 16.26 | ↓$0.18 (-1.09%) | 16.24 | 16.49 | 0.94M |
2024-03-29 | 16.83 | 16.90 | ↑$0.07 (0.42%) | 16.83 | 16.94 | 621.14K |
2024-03-28 | 16.83 | 16.90 | ↑$0.07 (0.42%) | 16.83 | 16.94 | 621.08K |
2024-03-27 | 16.69 | 16.77 | ↑$0.08 (0.48%) | 16.69 | 16.77 | 675.02K |
2024-03-26 | 16.58 | 16.64 | ↑$0.06 (0.36%) | 16.54 | 16.64 | 542.60K |
Create an account or log in to view more rows.
$BIZD Dumping started...
Get out while you can...
$BIZD up we go
$BIZD warming up
$BIZD let’s buy NOW!!!
$BIZD BUY BUY BUY
$BIZD omg this is bullshit
$BIZD never selling
$BIZD hot damn <3
$BIZD eyeing for a scalp
$BIZD going down