VanEck BDC Income ETF (BIZD)
16.36
+0.11
(+0.68%)
USD |
NYSEARCA |
Apr 18, 16:00
16.34
-0.02
(-0.09%)
After-Hours: 20:00
BIZD Price: 16.36 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 25, 2024 | 16.48 | 16.62 | 16.47 | 16.54 | 1.231M |
Mar 22, 2024 | 16.52 | 16.52 | 16.42 | 16.46 | 359549.0 |
Mar 21, 2024 | 16.43 | 16.57 | 16.42 | 16.50 | 459228.0 |
Mar 20, 2024 | 16.35 | 16.43 | 16.29 | 16.43 | 485903.0 |
Mar 19, 2024 | 16.35 | 16.39 | 16.26 | 16.35 | 532932.0 |
Mar 18, 2024 | 16.42 | 16.42 | 16.32 | 16.35 | 413075.0 |
Mar 15, 2024 | 16.32 | 16.44 | 16.25 | 16.41 | 386227.0 |
Mar 14, 2024 | 16.56 | 16.56 | 16.26 | 16.29 | 355364.0 |
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