Australia markets open in 9 hours 59 minutes

VanEck BDC Income ETF (BIZD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.82+0.12 (+0.72%)
As of 10:01AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202416.8016.8416.8016.8216.8235,705
03 May 2024------
02 May 202416.8816.8816.6316.6516.65563,900
01 May 202416.6516.8616.6516.8016.80756,500
30 Apr 202416.7516.7616.6416.6516.65312,700
29 Apr 202416.7716.8316.7616.7916.79415,800
26 Apr 202416.6216.7516.6016.7416.74352,900
25 Apr 202416.6316.6816.5616.5916.59539,200
24 Apr 202416.6616.7016.6216.7016.70661,000
23 Apr 202416.6016.6816.5916.6816.68636,400
22 Apr 202416.4816.6016.4716.6016.60463,400
19 Apr 202416.3416.5016.3416.4616.46660,100
18 Apr 202416.3016.3816.2416.3616.36995,900
17 Apr 202416.1916.3216.1716.2516.25777,300
16 Apr 202416.1516.1916.0516.1716.17545,200
15 Apr 202416.2816.3916.0916.1416.14846,100
12 Apr 202416.3716.4516.1516.2216.22527,100
11 Apr 202416.3616.4216.2916.4216.42959,800
10 Apr 202416.3016.4216.2816.3716.37798,000
09 Apr 202416.4216.4316.3416.4216.42659,100
08 Apr 202416.3816.4116.3216.3916.39312,000
05 Apr 202416.2516.3716.2116.3716.37876,300
04 Apr 202416.3816.4316.1816.1816.18708,900
03 Apr 202416.3416.3616.2916.3316.33590,500
02 Apr 202416.2816.3416.2116.3116.31674,000
01 Apr 202416.4416.4916.2416.2616.26937,600
01 Apr 20240.458 Dividend
28 Mar 202416.8316.9416.8316.9016.44621,100
27 Mar 202416.6916.7716.6916.7716.32675,000
26 Mar 202416.5816.6416.5416.6416.19542,900
25 Mar 202416.4816.6316.4716.5416.091,231,400
22 Mar 202416.5216.5216.4216.4616.01359,500
21 Mar 202416.4316.5716.4216.5016.05459,500
20 Mar 202416.3516.4316.2916.4315.98485,900
19 Mar 202416.3516.3916.2616.3515.91532,900
18 Mar 202416.4216.4216.3316.3515.91413,100
15 Mar 202416.3216.4416.2516.4115.97386,200
14 Mar 202416.5616.5616.2616.2915.85355,400
13 Mar 202416.5816.6316.5216.5516.10532,800
12 Mar 202416.5016.5316.4216.5116.06613,800
11 Mar 202416.4516.5016.3616.4616.011,024,500
08 Mar 202416.4116.5116.3916.4015.96827,700
07 Mar 202416.3516.4116.3216.3615.921,458,100
06 Mar 202416.2716.4216.2616.3215.88739,400
05 Mar 202416.2816.3116.1716.1815.74368,100
04 Mar 202416.2716.3516.2116.2815.84320,100
01 Mar 202416.2616.2616.1316.2515.81513,000
29 Feb 202416.2216.2816.1716.2815.84759,500
28 Feb 202416.3416.3416.1816.2015.76323,500
27 Feb 202416.3716.3716.1816.3515.91562,800
26 Feb 202416.4016.4316.3316.3715.93624,900
23 Feb 202416.4116.4816.3516.4015.96566,700
22 Feb 202416.3616.4216.2816.3815.94426,400
21 Feb 202416.3116.3316.2116.2815.84370,000
20 Feb 202416.3316.3316.2416.2915.85742,700
16 Feb 202416.2516.3716.1716.3415.90507,000
15 Feb 202416.1416.3016.1316.2815.84433,100
14 Feb 202416.0916.1416.0016.0915.65368,300
13 Feb 202416.0316.1015.9116.0115.58527,600
12 Feb 202416.0116.1815.9716.1515.71544,100
09 Feb 202416.0116.0115.9016.0115.58913,100
08 Feb 202416.0816.0815.9316.0115.581,175,500
07 Feb 202416.0316.0715.9216.0315.60899,100
06 Feb 202416.0516.0515.8815.9815.55655,400
05 Feb 202416.1216.1215.9116.0315.601,097,000
02 Feb 202416.0716.2216.0516.1615.72445,200
01 Feb 202416.3016.3015.9516.1315.69735,500
31 Jan 202416.5316.5516.2716.2815.84488,600
30 Jan 202416.4816.5916.4816.5716.12369,200
29 Jan 202416.5416.5816.4116.4916.04926,000
26 Jan 202416.4916.5716.4916.5716.12411,500
25 Jan 202416.5116.5116.3816.4916.04368,300
24 Jan 202416.5116.5316.3916.4115.97560,900
23 Jan 202416.4516.5116.4116.4816.03502,600
22 Jan 202416.4016.4916.3716.4616.01676,900
19 Jan 202416.3616.3716.2316.3515.91458,100
18 Jan 202416.2216.3216.1516.3115.87699,700
17 Jan 202416.1216.2316.1216.2215.78882,900
16 Jan 202416.3616.3616.1816.2315.79432,200
12 Jan 202416.4016.4716.3416.3915.95463,400
11 Jan 202416.4416.4416.1416.3715.93413,000
10 Jan 202416.4016.4916.3916.4115.97411,500
09 Jan 202416.4516.4716.3916.4115.97583,400
08 Jan 202416.4116.5016.3516.4816.031,490,900
05 Jan 202416.4216.4316.3316.4015.96610,400
04 Jan 202416.0916.4816.0816.4215.981,388,400
03 Jan 202416.0216.1015.9216.0315.60457,300
02 Jan 202416.0316.1015.9616.0815.64622,800
29 Dec 202316.1916.1916.0216.0415.61675,100
28 Dec 202316.1616.2316.1216.1715.73497,700
27 Dec 202316.1316.1516.0116.1415.70427,600
27 Dec 20230.468 Dividend
26 Dec 202316.4816.6216.4316.5315.63784,200
22 Dec 202316.4216.5116.4016.4515.55607,200
21 Dec 202316.3916.3916.2816.3815.48459,200
20 Dec 202316.4516.5016.3216.3415.45667,800
19 Dec 202316.4216.4616.3516.4615.56751,100
18 Dec 202316.3716.4116.2516.3715.48414,400
15 Dec 202316.4316.4316.2016.3015.41507,200
14 Dec 202316.3516.4716.3016.3515.46460,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...