VanEck BDC Income ETF (BIZD)
AMEX: BIZD
· Real-Time Price · USD
16.05
0.03 (0.19%)
At close: Sep 08, 2025, 3:59 PM
16.05
0.03%
After-hours: Sep 08, 2025, 06:11 PM EDT
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.03 | 16.05 | 15.92 | 16.04 | 16.04 | 0.12% | 786,720 |
| Sep 5, 2025 | 16.12 | 16.12 | 15.93 | 16.02 | 16.02 | -0.19% | 733,036 |
| Sep 4, 2025 | 16.00 | 16.06 | 15.93 | 16.05 | 16.05 | 0.56% | 720,729 |
| Sep 3, 2025 | 16.04 | 16.06 | 15.92 | 15.96 | 15.96 | -0.44% | 744,825 |
| Sep 2, 2025 | 16.00 | 16.10 | 15.91 | 16.03 | 16.03 | -0.43% | 1,007,876 |
| Aug 29, 2025 | 16.05 | 16.13 | 16.03 | 16.10 | 16.10 | 0.44% | 808,400 |
| Aug 28, 2025 | 15.95 | 16.03 | 15.90 | 16.03 | 16.03 | 0.31% | 2,033,900 |
| Aug 27, 2025 | 15.93 | 16.02 | 15.91 | 15.98 | 15.98 | 0.38% | 550,900 |
| Aug 26, 2025 | 15.80 | 15.96 | 15.80 | 15.92 | 15.92 | 0.63% | 2,537,213 |
| Aug 25, 2025 | 15.99 | 16.00 | 15.82 | 15.82 | 15.82 | -0.75% | 515,400 |
| Aug 22, 2025 | 15.89 | 16.07 | 15.89 | 15.94 | 15.94 | 0.57% | 618,606 |
| Aug 21, 2025 | 15.88 | 15.93 | 15.82 | 15.85 | 15.85 | -0.56% | 534,900 |
| Aug 20, 2025 | 15.98 | 15.99 | 15.81 | 15.94 | 15.94 | 0.00% | 813,619 |
| Aug 19, 2025 | 16.00 | 16.07 | 15.90 | 15.94 | 15.94 | 0.06% | 2,429,100 |
| Aug 18, 2025 | 15.92 | 15.96 | 15.86 | 15.93 | 15.93 | 0.19% | 813,415 |
| Aug 15, 2025 | 16.08 | 16.10 | 15.90 | 15.90 | 15.90 | -1.18% | 1,345,186 |
| Aug 14, 2025 | 16.05 | 16.12 | 16.01 | 16.09 | 16.09 | -0.37% | 2,958,600 |
| Aug 13, 2025 | 16.05 | 16.15 | 15.99 | 16.15 | 16.15 | 0.94% | 674,800 |
| Aug 12, 2025 | 15.90 | 16.04 | 15.90 | 16.00 | 16.00 | 0.38% | 720,563 |
| Aug 11, 2025 | 16.02 | 16.09 | 15.87 | 15.94 | 15.94 | -0.13% | 930,678 |