VanEck BDC Income ETF (BIZD)
16.72
+0.07
(+0.42%)
USD |
NYSEARCA |
May 01, 09:40
BIZD Price: 16.72 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 16.75 | 16.76 | 16.64 | 16.65 | 312515.0 |
Apr 29, 2024 | 16.77 | 16.83 | 16.76 | 16.79 | 415784.0 |
Apr 26, 2024 | 16.62 | 16.75 | 16.60 | 16.74 | 352910.0 |
Apr 25, 2024 | 16.63 | 16.68 | 16.56 | 16.59 | 539233.0 |
Apr 24, 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 660978.0 |
Apr 23, 2024 | 16.60 | 16.68 | 16.58 | 16.68 | 636524.0 |
Apr 22, 2024 | 16.48 | 16.60 | 16.47 | 16.60 | 463379.0 |
Apr 19, 2024 | 16.34 | 16.50 | 16.34 | 16.46 | 660097.0 |
Apr 18, 2024 | 16.30 | 16.38 | 16.24 | 16.36 | 995569.0 |
Apr 17, 2024 | 16.19 | 16.32 | 16.17 | 16.25 | 777265.0 |
Apr 16, 2024 | 16.15 | 16.19 | 16.05 | 16.17 | 545235.0 |
Apr 15, 2024 | 16.28 | 16.39 | 16.09 | 16.14 | 846131.0 |
Apr 12, 2024 | 16.37 | 16.45 | 16.15 | 16.22 | 527095.0 |
Apr 11, 2024 | 16.36 | 16.42 | 16.29 | 16.42 | 959835.0 |
Apr 10, 2024 | 16.30 | 16.42 | 16.28 | 16.37 | 798042.0 |
Apr 09, 2024 | 16.42 | 16.43 | 16.34 | 16.42 | 659111.0 |
Apr 08, 2024 | 16.38 | 16.40 | 16.32 | 16.39 | 312064.0 |
Apr 05, 2024 | 16.25 | 16.37 | 16.21 | 16.37 | 876165.0 |
Apr 04, 2024 | 16.38 | 16.43 | 16.18 | 16.18 | 708873.0 |
Apr 03, 2024 | 16.34 | 16.36 | 16.28 | 16.33 | 589848.0 |
Apr 02, 2024 | 16.28 | 16.34 | 16.21 | 16.31 | 673963.0 |
Apr 01, 2024 | 16.44 | 16.49 | 16.24 | 16.26 | 937729.0 |
Mar 28, 2024 | 16.83 | 16.94 | 16.83 | 16.90 | 621142.0 |
Mar 27, 2024 | 16.69 | 16.77 | 16.69 | 16.77 | 675137.0 |
Mar 26, 2024 | 16.58 | 16.64 | 16.54 | 16.64 | 542942.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.64
Minimum
Apr 03 2020
18.01
Maximum
Apr 20 2022
15.41
Average
16.02
Median
Aug 04 2022