VanEck BDC Income ETF (BIZD)
AMEX: BIZD
· Real-Time Price · USD
14.40
-0.14 (-0.96%)
At close: Oct 03, 2025, 3:59 PM
14.43
0.21%
Pre-market: Oct 06, 2025, 07:09 AM EDT
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.55 | 14.60 | 14.34 | 14.39 | 14.39 | -1.03% | 2,440,652 |
| Oct 2, 2025 | 14.31 | 14.59 | 14.25 | 14.54 | 14.54 | 1.54% | 2,977,500 |
| Oct 1, 2025 | 14.63 | 14.63 | 14.26 | 14.32 | 14.32 | -4.15% | 2,568,510 |
| Sep 30, 2025 | 14.97 | 15.05 | 14.80 | 14.94 | 14.54 | -0.13% | 4,252,200 |
| Sep 29, 2025 | 15.04 | 15.08 | 14.83 | 14.96 | 14.56 | -0.53% | 3,049,575 |
| Sep 26, 2025 | 15.14 | 15.20 | 15.01 | 15.04 | 14.64 | -0.13% | 2,947,209 |
| Sep 25, 2025 | 14.93 | 15.15 | 14.92 | 15.06 | 14.66 | 0.40% | 3,126,400 |
| Sep 24, 2025 | 15.19 | 15.24 | 14.97 | 15.00 | 14.60 | -1.32% | 3,981,603 |
| Sep 23, 2025 | 15.29 | 15.40 | 15.16 | 15.20 | 14.79 | -0.59% | 2,731,600 |
| Sep 22, 2025 | 15.68 | 15.68 | 15.28 | 15.29 | 14.88 | -2.49% | 1,706,939 |
| Sep 19, 2025 | 15.63 | 15.68 | 15.49 | 15.68 | 15.26 | 0.51% | 1,740,028 |
| Sep 18, 2025 | 15.49 | 15.61 | 15.43 | 15.60 | 15.18 | 1.17% | 3,079,300 |
| Sep 17, 2025 | 15.45 | 15.64 | 15.42 | 15.42 | 15.01 | 0.06% | 2,520,000 |
| Sep 16, 2025 | 15.52 | 15.54 | 15.37 | 15.41 | 15.00 | -0.77% | 2,494,302 |
| Sep 15, 2025 | 15.91 | 15.91 | 15.43 | 15.53 | 15.11 | -2.02% | 3,940,900 |
| Sep 12, 2025 | 15.96 | 16.00 | 15.83 | 15.85 | 15.42 | -0.69% | 1,526,100 |
| Sep 11, 2025 | 15.95 | 15.96 | 15.87 | 15.96 | 15.53 | 0.50% | 1,529,100 |
| Sep 10, 2025 | 15.93 | 15.98 | 15.85 | 15.88 | 15.45 | -0.31% | 703,562 |
| Sep 9, 2025 | 16.05 | 16.05 | 15.90 | 15.93 | 15.50 | -0.69% | 796,162 |
| Sep 8, 2025 | 16.03 | 16.05 | 15.92 | 16.04 | 15.61 | 0.12% | 786,800 |
Page 1 of 136