VanEck BDC Income ETF (BIZD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -3.9603960396 | 17.17 | 17.17 | 16.41 | 1197097 | 16.82858777 | SP |
| 4 | -0.71 | -4.12790697674 | 17.2 | 17.8565 | 16.41 | 1016968 | 17.30612353 | SP |
| 12 | -0.21 | -1.25748502994 | 16.7 | 17.8565 | 16.27 | 991839 | 17.09344884 | SP |
| 26 | 0.32 | 1.97897340754 | 16.17 | 17.8565 | 15.82 | 800837 | 16.81118769 | SP |
| 52 | -0.01 | -0.0606060606061 | 16.5 | 17.8565 | 15.175 | 699161 | 16.706233 | SP |
| 156 | -0.82 | -4.73714615829 | 17.31 | 18.109 | 12.93 | 467027 | 16.12214977 | SP |
| 260 | 3.64 | 28.326848249 | 12.85 | 18.109 | 6.7956 | 358502 | 15.85104785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 16.489999 | -0.43 | -2.54 | 16.9 | 16.9221 | 16.41 | 1337998 |
| 1741645800 | 16.92 | -0.2 | -1.17 | 16.94 | 17.0899 | 16.7822 | 935486 |
| 1741390200 | 17.12 | 0.39 | 2.33 | 16.73 | 17.1368 | 16.73 | 1022123 |
| 1741303800 | 16.73 | -0.27 | -1.59 | 16.9 | 16.9 | 16.68 | 1442359 |
| 1741217400 | 17 | -0.12 | -0.70 | 17.17 | 17.17 | 16.79 | 1264063 |
| 1741131000 | 17.12 | -0.35 | -2.00 | 17.32 | 17.33 | 17.08 | 1280947 |
| 1741044600 | 17.47 | -0.08 | -0.46 | 17.65 | 17.75 | 17.35 | 1389466 |
| 1740785400 | 17.55 | 0.29 | 1.68 | 17.34 | 17.56 | 17.26 | 1263302 |
| 1740699000 | 17.26 | -0.04 | -0.23 | 17.31 | 17.38 | 17.235 | 561215 |
| 1740612600 | 17.3 | -0.2 | -1.14 | 17.52 | 17.5574 | 17.265 | 720102 |
| 1740526200 | 17.5 | -0.08 | -0.46 | 17.57 | 17.6199 | 17.44 | 603828 |
| 1740439800 | 17.58 | -0.1 | -0.57 | 17.76 | 17.76 | 17.48 | 876730 |
| 1740180600 | 17.68 | -0.04 | -0.23 | 17.76 | 17.825 | 17.62 | 772681 |
| 1740094200 | 17.72 | -0.1 | -0.56 | 17.83 | 17.83 | 17.6548 | 690978 |
| 1740007800 | 17.82 | 0.06 | 0.34 | 17.75 | 17.8565 | 17.66 | 975394 |
| 1739921400 | 17.76 | 0.16 | 0.91 | 17.6 | 17.76 | 17.6 | 1193173 |
| 1739575800 | 17.6 | 0.14 | 0.80 | 17.47 | 17.61 | 17.445 | 1498116 |
| 1739489400 | 17.46 | 0.08 | 0.46 | 17.43 | 17.46 | 17.355 | 805991 |
| 1739403000 | 17.38 | 0.13 | 0.75 | 17.2 | 17.39 | 17.1799 | 704988 |
| 1739316600 | 17.25 | 0.02 | 0.12 | 17.23 | 17.27 | 17.13 | 894420 |
| 1739230200 | 17.23 | -0.02 | -0.12 | 17.31 | 17.31 | 17.12 | 782590 |
| 1738971000 | 17.25 | 0 | 0.00 | 17.3 | 17.3 | 17.18 | 863120 |
| 1738884600 | 17.25 | -0.1 | -0.58 | 17.35 | 17.35 | 17.2001 | 1107075 |
| 1738798200 | 17.35 | -0.14 | -0.80 | 17.46 | 17.46 | 17.06 | 2474092 |
| 1738711800 | 17.49 | -0.01 | -0.06 | 17.53 | 17.53 | 17.365 | 1220782 |
| 1738625400 | 17.5 | -0.01 | -0.06 | 17.23 | 17.53 | 17.16 | 1237015 |
| 1738366200 | 17.51 | 0.13 | 0.75 | 17.38 | 17.51 | 17.36 | 923475 |
| 1738279800 | 17.38 | 0.17 | 0.99 | 17.29 | 17.39 | 17.22 | 1009535 |
| 1738193400 | 17.21 | -0.15 | -0.86 | 17.38 | 17.39 | 17.08 | 1078257 |
| 1738107000 | 17.36 | 0.1 | 0.58 | 17.29 | 17.375 | 17.2501 | 839176 |
| 1738020600 | 17.26 | 0 | 0.00 | 17.22 | 17.32 | 17.18 | 766680 |
| 1737761400 | 17.26 | 0.09 | 0.52 | 17.23 | 17.29 | 17.19 | 542879 |
| 1737675000 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737588600 | 17.17 | -0.03 | -0.17 | 17.19 | 17.19 | 17.11 | 760399 |
| 1737502200 | 17.2 | 0.14 | 0.82 | 17.11 | 17.2 | 17.0793 | 918922 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
