VanEck BDC Income ETF (BIZD) Historical Stock Data
16.74 ↑0.15 (0.87%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BIZD is up 0.10% a day on average. There have been 22 days where VanEck BDC Income ETF closed green and 8 days where BIZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 16.48 | 16.54 | ↑$0.06 (0.36%) | 16.47 | 16.63 | 1.23M |
| 2024-03-22 | 16.52 | 16.46 | ↓$0.06 (-0.36%) | 16.42 | 16.52 | 359.55K |
| 2024-03-21 | 16.43 | 16.50 | ↑$0.07 (0.43%) | 16.42 | 16.57 | 459.17K |
| 2024-03-20 | 16.35 | 16.43 | ↑$0.08 (0.49%) | 16.30 | 16.43 | 485.90K |
| 2024-03-19 | 16.35 | 16.35 | ↑$0.00 (0.00%) | 16.26 | 16.39 | 532.83K |
| 2024-03-18 | 16.42 | 16.35 | ↓$0.07 (-0.43%) | 16.34 | 16.42 | 413.07K |
| 2024-03-15 | 16.32 | 16.41 | ↑$0.09 (0.55%) | 16.29 | 16.44 | 386.23K |
Create an account or log in to view more rows.
$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
$BIZD bull trap confirmed