VanEck BDC Income ETF (BIZD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 4.20731707317 | 16.4 | 17.09 | 16.27 | 1064276 | 16.70215502 | SP |
| 4 | 0.6 | 3.63856882959 | 16.49 | 17.09 | 16.27 | 881730 | 16.69765195 | SP |
| 12 | 0.52 | 3.1382015691 | 16.57 | 17.09 | 15.82 | 796866 | 16.59502702 | SP |
| 26 | 0.2 | 1.18413262285 | 16.89 | 17.09 | 15.175 | 691297 | 16.42710564 | SP |
| 52 | 0.97 | 6.01736972705 | 16.12 | 17.43 | 15.175 | 644663 | 16.50868326 | SP |
| 156 | -0.5 | -2.84252416146 | 17.59 | 18.109 | 12.93 | 436233 | 16.05275492 | SP |
| 260 | 0.06 | 0.352319436289 | 17.03 | 18.109 | 6.7956 | 333799 | 15.72994618 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 17.06 | 0.03 | 0.18 | 17.05 | 17.12 | 17 | 1127357 |
| 1737070200 | 17.03 | 0.27 | 1.61 | 16.8 | 17.03 | 16.79 | 1292243 |
| 1736983800 | 16.76 | 0.09 | 0.54 | 16.75 | 16.85 | 16.73 | 1320661 |
| 1736897400 | 16.67 | 0.18 | 1.09 | 16.54 | 16.71 | 16.53 | 790257 |
| 1736811000 | 16.489999 | 0.07 | 0.43 | 16.34 | 16.5 | 16.27 | 951388 |
| 1736551800 | 16.42 | -0.08 | -0.48 | 16.41 | 16.45 | 16.35 | 1039866 |
| 1736379000 | 16.5 | -0.05 | -0.30 | 16.489999 | 16.51 | 16.41 | 500602 |
| 1736292600 | 16.55 | -0.07 | -0.42 | 16.64 | 16.64 | 16.5 | 465090 |
| 1736206200 | 16.62 | -0.13 | -0.78 | 16.83 | 16.83 | 16.5621 | 1436979 |
| 1735947000 | 16.75 | -0.03 | -0.18 | 16.82 | 16.87 | 16.725 | 1074794 |
| 1735860600 | 16.78 | 0.15 | 0.90 | 16.649999 | 16.82 | 16.629999 | 760095 |
| 1735687800 | 16.629999 | 0.04 | 0.24 | 16.649999 | 16.69 | 16.57 | 633170 |
| 1735601400 | 16.59 | -0.02 | -0.12 | 16.6 | 16.649999 | 16.4506 | 1089035 |
| 1735342200 | 16.61 | -0.44 | -2.58 | 16.57 | 16.66 | 16.52 | 655651 |
| 1735255800 | 17.05 | 0.11 | 0.65 | 16.92 | 17.05 | 16.89 | 599252 |
| 1735077840 | 16.94 | 0.21 | 1.26 | 16.77 | 16.945 | 16.73 | 354281 |
| 1734996600 | 16.73 | 0.01 | 0.06 | 16.71 | 16.76 | 16.555 | 502789 |
| 1734737400 | 16.719999 | 0.14 | 0.84 | 16.51 | 16.81 | 16.48 | 1666262 |
| 1734651000 | 16.579999 | 0.16 | 0.97 | 16.48 | 16.64 | 16.45 | 1128576 |
| 1734564600 | 16.42 | -0.23 | -1.38 | 16.7 | 16.81 | 16.379999 | 1690599 |
| 1734478200 | 16.649999 | -0.06 | -0.36 | 16.68 | 16.7 | 16.61 | 1030078 |
| 1734391800 | 16.71 | -0.13 | -0.77 | 16.86 | 16.86 | 16.7 | 856072 |
| 1734132600 | 16.84 | 0.01 | 0.06 | 16.84 | 16.86 | 16.75 | 636912 |
| 1734046200 | 16.83 | -0.01 | -0.06 | 16.85 | 16.92 | 16.82 | 743724 |
| 1733959800 | 16.84 | -0.02 | -0.12 | 16.89 | 16.89 | 16.75 | 1228452 |
| 1733873400 | 16.86 | 0.02 | 0.12 | 16.87 | 16.88 | 16.739999 | 604027 |
| 1733787000 | 16.84 | -0.04 | -0.24 | 16.93 | 16.99 | 16.84 | 1101179 |
| 1733527800 | 16.88 | 0.06 | 0.36 | 16.85 | 16.895 | 16.81 | 622169 |
| 1733441400 | 16.82 | -0.04 | -0.24 | 16.85 | 16.86 | 16.774999 | 879249 |
| 1733355000 | 16.86 | 0.02 | 0.12 | 16.87 | 16.87 | 16.78 | 717731 |
| 1733268600 | 16.84 | -0.01 | -0.06 | 16.91 | 16.91 | 16.78 | 917511 |
| 1733182200 | 16.85 | -0.09 | -0.53 | 16.98 | 16.98 | 16.76 | 823705 |
| 1732917840 | 16.94 | 0.14 | 0.83 | 16.85 | 16.99 | 16.8499 | 565202 |
| 1732750200 | 16.8 | 0.08 | 0.48 | 16.77 | 16.81 | 16.73 | 808446 |
| 1732663800 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.7782 | 16.649999 | 430138 |
| 1732577400 | 16.739999 | 0.07 | 0.42 | 16.739999 | 16.8 | 16.71 | 600897 |
| 1732318200 | 16.67 | 0.21 | 1.25 | 16.52 | 16.67 | 16.489999 | 653412 |
| 1732231800 | 16.465 | -0.02 | -0.09 | 16.5 | 16.53 | 16.46 | 928485 |
| 1732145400 | 16.48 | -0.06 | -0.36 | 16.52 | 16.52 | 16.37 | 682056 |
| 1732059000 | 16.54 | 0.12 | 0.73 | 16.379999 | 16.54 | 16.35 | 530808 |
| 1731972600 | 16.42 | 0.12 | 0.74 | 16.309999 | 16.4299 | 16.3 | 771614 |
| 1731713400 | 16.3 | -0.01 | -0.06 | 16.329999 | 16.36 | 16.28 | 540960 |
| 1731627000 | 16.309999 | 0 | 0.00 | 16.35 | 16.39 | 16.29 | 755927 |
| 1731540600 | 16.309999 | 0.07 | 0.43 | 16.25 | 16.425 | 16.25 | 959707 |
| 1731454200 | 16.239999 | -0.11 | -0.67 | 16.35 | 16.37 | 16.219999 | 739283 |
| 1731367800 | 16.35 | 0.03 | 0.18 | 16.34 | 16.415 | 16.3001 | 1107199 |
| 1731108600 | 16.32 | -0.03 | -0.18 | 16.36 | 16.36 | 16.25 | 793349 |
| 1731022200 | 16.35 | 0.01 | 0.06 | 16.37 | 16.415 | 16.29 | 815030 |
| 1730935800 | 16.34 | 0.34 | 2.13 | 16.23 | 16.34 | 16.1 | 686416 |
| 1730849400 | 16 | 0.1 | 0.63 | 15.89 | 16 | 15.88 | 873141 |
| 1730763000 | 15.9 | -0.18 | -1.12 | 16.07 | 16.07 | 15.82 | 771295 |
| 1730500200 | 16.079999 | -0.17 | -1.05 | 16.27 | 16.295 | 16.059999 | 712525 |
| 1730413800 | 16.25 | -0.07 | -0.43 | 16.34 | 16.35 | 16.219999 | 593314 |
| 1730327400 | 16.32 | -0.06 | -0.37 | 16.39 | 16.5153 | 16.3 | 302252 |
| 1730241000 | 16.379999 | -0.18 | -1.09 | 16.55 | 16.55 | 16.37 | 364244 |
| 1730154600 | 16.559999 | 0.08 | 0.49 | 16.489999 | 16.57 | 16.48 | 233929 |
| 1729895400 | 16.48 | -0.04 | -0.24 | 16.57 | 16.57 | 16.41 | 716144 |
| 1729809000 | 16.52 | 0.11 | 0.67 | 16.399999 | 16.54 | 16.39 | 515524 |
| 1729722600 | 16.41 | -0.07 | -0.42 | 16.48 | 16.48 | 16.3133 | 571281 |
| 1729636200 | 16.48 | -0.13 | -0.78 | 16.61 | 16.61 | 16.469999 | 552600 |
| 1729549800 | 16.61 | 0.09 | 0.54 | 16.54 | 16.62 | 16.51 | 788083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
