S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck BDC Income ETF (BIZD)
VanEck BDC Income ETF (BIZD) Historical

BIZD VanEck BDC Income ETF

17.32

0.17 (0.99%)

May 31 2024 - Closed

Delayed by 15 minutes

BIZD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	17.32	0.17	0.99%	17.16	17.32	17.16	691,516
May 30 2024	17.15	0.11	0.65%	17.05	17.155	17.05	425,549
May 29 2024	17.04	-0.02	-0.12%	17.01	17.0699	16.93	456,945
May 28 2024	17.06	0.02	0.12%	17.08	17.11	17.02	40,138
May 24 2024	17.04	0.16	0.95%	16.93	17.05	16.92	363,857
May 23 2024	16.88	-0.14	-0.82%	17.02	17.035	16.88	435,392
May 22 2024	17.02	-0.12	-0.70%	17.14	17.14	16.975	349,104
May 21 2024	17.14	0.06	0.35%	17.09	17.165	17.07	382,897
May 20 2024	17.08	0.06	0.35%	17.07	17.105	17.045	491,689
May 17 2024	17.02	0.04	0.24%	17.00	17.04	16.95	610,429
May 16 2024	16.98	-0.02	-0.12%	17.04	17.06	16.965	910,301
May 15 2024	17.00	-0.10	-0.58%	17.17	17.1965	16.99	1,418,730
May 14 2024	17.10	0.10	0.59%	17.04	17.19	17.0315	1,048,816
May 13 2024	17.00	-0.05	-0.29%	17.07	17.1001	17.00	555,824
May 10 2024	17.05	0.07	0.41%	16.99	17.08	16.985	380,558
May 09 2024	16.98	0.14	0.83%	16.89	17.025	16.84	458,648
May 08 2024	16.84	-0.04	-0.24%	16.86	16.88	16.8001	689,224
May 07 2024	16.88	-0.04	-0.24%	16.97	16.97	16.86	826,070
May 06 2024	16.92	0.22	1.32%	16.80	16.92	16.80	371,747
May 03 2024	16.70	0.05	0.30%	16.73	16.7791	16.62	339,052
May 02 2024	16.65	-0.15	-0.89%	16.88	16.88	16.63	564,011
May 01 2024	16.80	0.15	0.90%	16.65	16.86	16.65	756,462
Apr 30 2024	16.65	-0.14	-0.83%	16.75	16.755	16.64	312,711
Apr 29 2024	16.79	0.05	0.30%	16.77	16.83	16.76	415,784
Apr 26 2024	16.74	0.15	0.90%	16.62	16.75	16.60	351,999
Apr 25 2024	16.59	-0.11	-0.66%	16.63	16.678	16.56	538,318
Apr 24 2024	16.70	0.02	0.12%	16.66	16.70	16.62	660,977
Apr 23 2024	16.68	0.08	0.48%	16.60	16.68	16.585	634,840
Apr 22 2024	16.60	0.14	0.85%	16.48	16.60	16.47	463,375
Apr 19 2024	16.46	0.10	0.61%	16.34	16.50	16.34	657,331
Apr 18 2024	16.36	0.11	0.68%	16.30	16.3798	16.235	995,889
Apr 17 2024	16.25	0.08	0.49%	16.19	16.32	16.17	776,014
Apr 16 2024	16.17	0.03	0.19%	16.15	16.19	16.05	540,425
Apr 15 2024	16.14	-0.08	-0.49%	16.28	16.3899	16.0936	844,914
Apr 12 2024	16.22	-0.20	-1.22%	16.37	16.45	16.15	525,700
Apr 11 2024	16.42	0.05	0.31%	16.36	16.42	16.29	959,837
Apr 10 2024	16.37	-0.05	-0.30%	16.30	16.42	16.2819	798,042
Apr 09 2024	16.42	0.03	0.18%	16.42	16.43	16.34	658,092
Apr 08 2024	16.39	0.02	0.12%	16.38	16.405	16.3201	310,838
Apr 05 2024	16.37	0.19	1.17%	16.25	16.37	16.21	874,138
Apr 04 2024	16.18	-0.15	-0.92%	16.38	16.43	16.18	650,938
Apr 03 2024	16.33	0.02	0.12%	16.34	16.365	16.285	590,515
Apr 02 2024	16.31	0.05	0.31%	16.28	16.34	16.21	672,549
Apr 01 2024	16.26	-0.64	-3.79%	16.44	16.49	16.2436	936,271
Mar 28 2024	16.90	0.13	0.78%	16.83	16.94	16.83	619,313
Mar 27 2024	16.77	0.13	0.78%	16.69	16.77	16.69	673,997
Mar 26 2024	16.64	0.10	0.60%	16.58	16.64	16.54	541,953
Mar 25 2024	16.54	0.08	0.49%	16.48	16.625	16.47	1,229,301
Mar 22 2024	16.46	-0.04	-0.24%	16.52	16.52	16.415	358,488
Mar 21 2024	16.50	0.07	0.43%	16.43	16.57	16.42	458,378
Mar 20 2024	16.43	0.09	0.55%	16.35	16.43	16.29	484,180
Mar 19 2024	16.34	-0.01	-0.06%	16.35	16.39	16.255	531,731
Mar 18 2024	16.35	-0.06	-0.37%	16.42	16.42	16.325	413,070
Mar 15 2024	16.41	0.12	0.74%	16.32	16.44	16.25	386,230
Mar 14 2024	16.29	-0.26	-1.57%	16.56	16.56	16.255	355,364
Mar 13 2024	16.55	0.04	0.24%	16.58	16.63	16.52	531,929
Mar 12 2024	16.51	0.05	0.30%	16.50	16.53	16.42	605,667
Mar 11 2024	16.46	0.06	0.37%	16.45	16.50	16.36	1,022,936
Mar 08 2024	16.40	0.04	0.24%	16.41	16.505	16.39	826,030
Mar 07 2024	16.36	0.04	0.25%	16.35	16.41	16.315	1,458,108
Mar 06 2024	16.32	0.14	0.87%	16.27	16.42	16.26	739,467
Mar 05 2024	16.18	-0.10	-0.61%	16.28	16.31	16.17	368,139
Mar 04 2024	16.28	0.03	0.18%	16.27	16.35	16.21	318,247

VanEck BDC Income ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions