Free Trial

VanEck BDC Income ETF (BIZD) Chart & Stock Price History

VanEck BDC Income ETF logo
$15.89
-0.19 (-1.18%)
(As of 12:49 PM ET)

VanEck BDC Income ETF Stock Price Performance

5 Day
Performance
-2.33%
1 Month
Performance
-1.79%
3 Month
Performance
-0.50%
6 Month
Performance
-4.55%
Year-To-Date
Performance
-0.62%
1 Year
Performance
+2.05%
Receive BIZD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VanEck BDC Income ETF and its competitors with MarketBeat's FREE daily newsletter

BIZD Stock Chart for Monday, November, 4, 2024

VanEck BDC Income ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$16.25$16.08
-1.05%
$16.30$16.06714,919 shs$1.04 billion
10/31/2024$16.32$16.25
-0.43%
$16.35$16.22593,313 shs$1.05 billion
10/30/2024$16.38$16.32
-0.37%
$16.52$16.30302,975 shs$1.06 billion
10/29/2024$16.56$16.38
-1.09%
$16.55$16.37365,089 shs$1.06 billion
10/28/2024$16.48$16.56
+0.49%
$16.57$16.48233,929 shs$1.07 billion
10/25/2024$16.52$16.48
-0.24%
$16.57$16.41717,780 shs$1.07 billion
10/24/2024$16.41$16.52
+0.67%
$16.54$16.39515,516 shs$1.07 billion
10/23/2024$16.48$16.41
-0.42%
$16.48$16.31573,419 shs$1.06 billion
10/22/2024$16.61$16.48
-0.78%
$16.61$16.47552,599 shs$1.07 billion
10/21/2024$16.52$16.61
+0.54%
$16.62$16.51788,070 shs$1.08 billion
10/18/2024$16.46$16.52
+0.36%
$16.55$16.45400,249 shs$1.07 billion
10/17/2024$16.48$16.46
-0.09%
$16.49$16.45447,029 shs$1.07 billion
10/16/2024$16.30$16.48
+1.07%
$16.48$16.36696,819 shs$1.07 billion
10/15/2024$16.27$16.30
+0.18%
$16.38$16.30436,806 shs$1.06 billion
10/14/2024$16.21$16.27
+0.37%
$16.28$16.17361,319 shs$1.05 billion
10/11/2024$16.19$16.21
+0.12%
$16.23$16.17509,191 shs$1.05 billion
10/10/2024$16.12$16.19
+0.43%
$16.19$16.09405,802 shs$1.05 billion
10/09/2024$16.14$16.12
-0.12%
$16.17$16.11342,304 shs$1.04 billion
10/08/2024$16.16$16.14
-0.09%
$16.16$16.07566,465 shs$1.04 billion
10/07/2024$16.23$16.16
-0.46%
$16.23$16.12955,818 shs$1.05 billion
10/04/2024$16.12$16.23
+0.68%
$16.23$16.131.10 million shs$1.05 billion
10/03/2024$16.03$16.12
+0.56%
$16.14$16.03720,894 shs$1.04 billion
10/02/2024$15.98$16.03
+0.31%
$16.07$15.97883,755 shs$1.04 billion
10/01/2024$16.56$15.98
-3.50%
$16.15$15.93689,033 shs$1.03 billion
09/30/2024$16.56$16.56$16.62$16.53713,070 shs$1.07 billion
09/27/2024$16.44$16.56
+0.73%
$16.59$16.45427,507 shs$1.07 billion
09/26/2024$16.32$16.44
+0.77%
$16.46$16.38411,245 shs$1.06 billion
09/25/2024$16.51$16.32
-1.18%
$16.51$16.31457,529 shs$1.06 billion
09/24/2024$16.51$16.51$16.59$16.50371,445 shs$1.07 billion
09/23/2024$16.48$16.51
+0.18%
$16.58$16.49783,659 shs$1.07 billion
09/20/2024$16.55$16.48
-0.42%
$16.55$16.46618,514 shs$1.07 billion
09/19/2024$16.39$16.55
+0.98%
$16.58$16.46441,248 shs$1.07 billion
09/18/2024$16.33$16.39
+0.40%
$16.51$16.33661,542 shs$1.06 billion
09/17/2024$16.43$16.33
-0.64%
$16.46$16.32398,321 shs$1.06 billion
09/16/2024$16.44$16.43
-0.06%
$16.48$16.36535,750 shs$1.06 billion
09/13/2024$16.27$16.44
+1.04%
$16.44$16.34350,185 shs$1.06 billion
09/12/2024$16.14$16.27
+0.81%
$16.28$16.14524,289 shs$1.05 billion
09/11/2024$16.11$16.14
+0.19%
$16.14$15.92497,490 shs$1.04 billion
09/10/2024$16.17$16.11
-0.37%
$16.19$16.05690,231 shs$1.04 billion
09/09/2024$16.13$16.17
+0.25%
$16.30$16.15791,798 shs$1.05 billion
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
09/06/2024$16.34$16.13
-1.29%
$16.37$16.08758,277 shs$1.04 billion
09/05/2024$16.33$16.34
+0.06%
$16.44$16.291.46 million shs$1.06 billion
09/04/2024$16.35$16.33
-0.12%
$16.44$16.31414,547 shs$1.06 billion
09/03/2024$16.44$16.35
-0.55%
$16.45$16.32744,940 shs$1.06 billion
09/02/2024$16.44$16.44$16.47$16.34460,400 shs$1.06 billion
08/30/2024$16.33$16.44
+0.67%
$16.47$16.34460,383 shs$1.06 billion
08/29/2024$16.23$16.33
+0.62%
$16.37$16.23397,462 shs$1.06 billion
08/28/2024$16.33$16.23
-0.61%
$16.32$16.18534,656 shs$1.05 billion
08/27/2024$16.25$16.33
+0.49%
$16.36$16.21462,788 shs$1.06 billion
08/26/2024$16.25$16.25$16.34$16.20570,630 shs$1.05 billion
08/23/2024$16.17$16.25
+0.49%
$16.29$16.171.01 million shs$1.05 billion
08/22/2024$16.16$16.17
+0.06%
$16.25$16.14322,773 shs$1.05 billion
08/21/2024$16.06$16.16
+0.62%
$16.16$16.08442,550 shs$1.05 billion
08/20/2024$16.15$16.06
-0.56%
$16.15$16.04543,734 shs$1.04 billion
08/19/2024$16.08$16.15
+0.44%
$16.15$16.07517,315 shs$1.05 billion
08/16/2024$16.02$16.08
+0.37%
$16.15$15.99539,991 shs$1.04 billion
08/15/2024$15.85$16.02
+1.10%
$16.06$15.901.18 million shs$1.04 billion
08/14/2024$15.80$15.85
+0.28%
$15.86$15.77389,697 shs$1.03 billion
08/13/2024$15.78$15.80
+0.13%
$15.84$15.76369,923 shs$1.02 billion
08/12/2024$15.81$15.78
-0.19%
$15.92$15.76388,054 shs$1.02 billion
08/09/2024$15.84$15.81
-0.19%
$15.86$15.73635,865 shs$1.02 billion
08/08/2024$15.73$15.84
+0.70%
$15.88$15.73519,465 shs$1.03 billion
08/07/2024$15.86$15.73
-0.82%
$16.03$15.72844,132 shs$1.02 billion
08/06/2024$15.53$15.86
+2.16%
$15.95$15.671.22 million shs$1.03 billion
08/05/2024$16.02$15.53
-3.09%
$15.68$15.182.02 million shs$1.00 billion


This page (NYSEARCA:BIZD) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners