VanEck BDC Income ETF (BIZD) Historical Stock Data
16.79 ↑0.16 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIZD is up 0.05% a day on average. There have been 14 days where VanEck BDC Income ETF closed green and 16 days where BIZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 16.65 | 16.63 | ↓$0.02 (-0.12%) | 16.57 | 16.69 | 633.18K |
| 2024-12-30 | 16.60 | 16.59 | ↓$0.01 (-0.06%) | 16.45 | 16.65 | 1.09M |
| 2024-12-27 | 16.57 | 16.61 | ↑$0.04 (0.24%) | 16.52 | 16.66 | 656.97K |
| 2024-12-26 | 16.92 | 17.05 | ↑$0.13 (0.77%) | 16.89 | 17.05 | 607.23K |
| 2024-12-24 | 16.77 | 16.94 | ↑$0.17 (1.01%) | 16.73 | 16.94 | 354.28K |
| 2024-12-23 | 16.71 | 16.73 | ↑$0.02 (0.12%) | 16.56 | 16.76 | 506.39K |
| 2024-12-20 | 16.51 | 16.72 | ↑$0.21 (1.27%) | 16.48 | 16.81 | 1.67M |
| 2024-12-19 | 16.48 | 16.58 | ↑$0.10 (0.61%) | 16.45 | 16.64 | 1.10M |
| 2024-12-18 | 16.70 | 16.42 | ↓$0.28 (-1.68%) | 16.38 | 16.81 | 1.69M |
| 2024-12-17 | 16.68 | 16.65 | ↓$0.03 (-0.18%) | 16.61 | 16.70 | 741.32K |
| 2024-12-16 | 16.86 | 16.71 | ↓$0.15 (-0.89%) | 16.70 | 16.86 | 857.48K |
| 2024-12-13 | 16.84 | 16.84 | ↑$0.00 (0.00%) | 16.75 | 16.86 | 636.91K |
| 2024-12-12 | 16.85 | 16.83 | ↓$0.02 (-0.12%) | 16.82 | 16.92 | 743.72K |
| 2024-12-11 | 16.89 | 16.84 | ↓$0.05 (-0.30%) | 16.75 | 16.89 | 1.23M |
| 2024-12-10 | 16.87 | 16.86 | ↓$0.01 (-0.06%) | 16.75 | 16.88 | 603.93K |
| 2024-12-09 | 16.93 | 16.84 | ↓$0.09 (-0.53%) | 16.84 | 16.97 | 1.10M |
| 2024-12-06 | 16.85 | 16.88 | ↑$0.03 (0.18%) | 16.81 | 16.90 | 623.62K |
| 2024-12-05 | 16.85 | 16.82 | ↓$0.03 (-0.18%) | 16.78 | 16.86 | 881.53K |
| 2024-12-04 | 16.87 | 16.86 | ↓$0.01 (-0.06%) | 16.79 | 16.87 | 565.65K |
| 2024-12-03 | 16.91 | 16.85 | ↓$0.06 (-0.35%) | 16.78 | 16.91 | 0.92M |
| 2024-12-02 | 16.98 | 16.85 | ↓$0.13 (-0.77%) | 16.76 | 16.98 | 825.72K |
| 2024-11-29 | 16.85 | 16.94 | ↑$0.09 (0.53%) | 16.85 | 16.99 | 565.20K |
| 2024-11-27 | 16.77 | 16.80 | ↑$0.03 (0.18%) | 16.74 | 16.81 | 808.44K |
| 2024-11-26 | 16.75 | 16.72 | ↓$0.03 (-0.18%) | 16.65 | 16.78 | 430.93K |
| 2024-11-25 | 16.74 | 16.74 | ↑$0.00 (0.00%) | 16.71 | 16.80 | 610.16K |
| 2024-11-22 | 16.52 | 16.67 | ↑$0.15 (0.91%) | 16.49 | 16.67 | 656.72K |
| 2024-11-21 | 16.50 | 16.48 | ↓$0.02 (-0.12%) | 16.46 | 16.53 | 0.93M |
| 2024-11-20 | 16.52 | 16.48 | ↓$0.04 (-0.24%) | 16.38 | 16.52 | 655.78K |
| 2024-11-19 | 16.38 | 16.54 | ↑$0.16 (0.98%) | 16.35 | 16.54 | 530.45K |
| 2024-11-18 | 16.31 | 16.42 | ↑$0.11 (0.67%) | 16.30 | 16.43 | 772.85K |
Create an account or log in to view more rows.
$BIZD BUY BUY BUY BUY
$BIZD nearing a decent swing entry point
$BIZD more calls coming in
$BIZD To the moon!!
$BIZD added!
$BIZD HERE WE GO
$BIZD Dumping started...
Get out while you can...
$BIZD up we go
$BIZD warming up
$BIZD let’s buy NOW!!!