VanEck BDC Income ETF (BIZD)
16.66
+0.18
(+1.06%)
USD |
NYSEARCA |
Nov 22, 16:00
16.66
0.00 (0.00%)
After-Hours: 20:00
BIZD Price: 16.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 16.50 | 16.53 | 16.46 | 16.48 | 928363.0 |
| Nov 20, 2024 | 16.52 | 16.52 | 16.37 | 16.48 | 655776.0 |
| Nov 19, 2024 | 16.38 | 16.54 | 16.35 | 16.54 | 530445.0 |
| Nov 18, 2024 | 16.30 | 16.43 | 16.30 | 16.42 | 772853.0 |
| Nov 15, 2024 | 16.34 | 16.36 | 16.28 | 16.30 | 544206.0 |
| Nov 14, 2024 | 16.37 | 16.39 | 16.29 | 16.31 | 687313.0 |
| Nov 13, 2024 | 16.25 | 16.42 | 16.25 | 16.31 | 968097.0 |
| Nov 12, 2024 | 16.35 | 16.37 | 16.22 | 16.24 | 739283.0 |
| Nov 11, 2024 | 16.35 | 16.42 | 16.30 | 16.35 | 1.109M |
| Nov 08, 2024 | 16.36 | 16.36 | 16.25 | 16.32 | 796972.0 |
| Nov 07, 2024 | 16.37 | 16.42 | 16.29 | 16.35 | 816280.0 |
| Nov 06, 2024 | 16.23 | 16.34 | 16.10 | 16.34 | 712353.0 |
| Nov 05, 2024 | 15.89 | 16.00 | 15.88 | 16.00 | 876361.0 |
| Nov 04, 2024 | 16.07 | 16.07 | 15.82 | 15.90 | 771321.0 |
| Nov 01, 2024 | 16.27 | 16.30 | 16.06 | 16.08 | 714933.0 |
| Oct 31, 2024 | 16.34 | 16.35 | 16.22 | 16.25 | 593315.0 |
| Oct 30, 2024 | 16.39 | 16.52 | 16.30 | 16.32 | 302979.0 |
| Oct 29, 2024 | 16.55 | 16.55 | 16.37 | 16.38 | 365576.0 |
| Oct 28, 2024 | 16.49 | 16.57 | 16.48 | 16.56 | 234579.0 |
| Oct 25, 2024 | 16.57 | 16.57 | 16.41 | 16.48 | 717806.0 |
| Oct 24, 2024 | 16.40 | 16.54 | 16.39 | 16.52 | 515525.0 |
| Oct 23, 2024 | 16.48 | 16.48 | 16.31 | 16.41 | 573426.0 |
| Oct 22, 2024 | 16.61 | 16.61 | 16.47 | 16.48 | 552683.0 |
| Oct 21, 2024 | 16.54 | 16.62 | 16.51 | 16.61 | 788083.0 |
| Oct 18, 2024 | 16.47 | 16.55 | 16.45 | 16.52 | 400974.0 |
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
15.43
Average
15.99
Median