VanEck BDC Income ETF (BIZD) Historical Stock Data

14.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BIZD is up 0.08% a day on average. There have been 18 days where VanEck BDC Income ETF closed green and 12 days where BIZD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	14.90	14.74	↓$0.16 (-1.07%)	14.62	14.93	2.93M
2025-12-12	14.89	14.84	↓$0.05 (-0.34%)	14.79	15.04	1.61M
2025-12-11	15.10	14.86	↓$0.24 (-1.59%)	14.86	15.12	2.85M
2025-12-10	14.98	15.05	↑$0.07 (0.47%)	14.95	15.10	3.10M
2025-12-09	14.93	15.01	↑$0.08 (0.54%)	14.91	15.05	2.73M
2025-12-08	14.90	14.95	↑$0.05 (0.34%)	14.88	15.01	1.76M
2025-12-05	14.83	14.91	↑$0.08 (0.54%)	14.82	15.02	2.92M
2025-12-04	14.80	14.87	↑$0.07 (0.47%)	14.79	14.90	2.64M
2025-12-03	14.59	14.78	↑$0.19 (1.30%)	14.59	14.82	1.62M
2025-12-02	14.57	14.54	↓$0.03 (-0.21%)	14.46	14.63	2.49M
2025-12-01	14.58	14.56	↓$0.02 (-0.14%)	14.54	14.66	1.53M
2025-11-28	14.55	14.64	↑$0.09 (0.62%)	14.55	14.64	508.55K
2025-11-26	14.42	14.55	↑$0.13 (0.90%)	14.41	14.60	2.22M
2025-11-25	14.25	14.40	↑$0.15 (1.05%)	14.20	14.41	2.39M
2025-11-24	14.05	14.23	↑$0.18 (1.28%)	14.02	14.25	3.34M
2025-11-21	13.81	14.04	↑$0.23 (1.67%)	13.80	14.14	2.39M
2025-11-20	13.93	13.81	↓$0.12 (-0.86%)	13.77	14.06	2.63M
2025-11-19	13.88	13.89	↑$0.01 (0.07%)	13.82	14.04	3.10M
2025-11-18	13.80	13.84	↑$0.04 (0.29%)	13.70	13.89	3M
2025-11-17	14.13	13.86	↓$0.27 (-1.91%)	13.86	14.18	3.84M
2025-11-14	14.13	14.13	↑$0.00 (0.00%)	14.05	14.21	1.83M
2025-11-13	14.33	14.20	↓$0.13 (-0.91%)	14.10	14.35	2.70M
2025-11-12	14.25	14.30	↑$0.05 (0.35%)	14.25	14.38	2.18M
2025-11-11	14.16	14.26	↑$0.10 (0.71%)	14.15	14.31	2.05M
2025-11-10	14.25	14.19	↓$0.06 (-0.42%)	14.05	14.27	2.44M
2025-11-07	14.01	14.19	↑$0.18 (1.28%)	13.94	14.20	3.67M
2025-11-06	14.22	14.01	↓$0.21 (-1.48%)	14.00	14.31	2.27M
2025-11-05	14.26	14.24	↓$0.02 (-0.14%)	14.06	14.27	2.21M
2025-11-04	14.35	14.25	↓$0.10 (-0.70%)	14.18	14.37	3.39M
2025-11-03	14.32	14.37	↑$0.05 (0.35%)	14.18	14.39	1.88M