VanEck BDC Income ETF (BIZD)
15.96
+0.06
(+0.41%)
USD |
NYSEARCA |
Nov 05, 11:47
BIZD Price: 15.96 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 16.47 | 16.49 | 16.45 | 16.46 | 447030.0 |
| Oct 16, 2024 | 16.37 | 16.48 | 16.36 | 16.47 | 696819.0 |
| Oct 15, 2024 | 16.30 | 16.38 | 16.30 | 16.30 | 436868.0 |
| Oct 14, 2024 | 16.22 | 16.28 | 16.18 | 16.27 | 361321.0 |
| Oct 11, 2024 | 16.17 | 16.23 | 16.17 | 16.21 | 510301.0 |
| Oct 10, 2024 | 16.12 | 16.19 | 16.09 | 16.19 | 405806.0 |
| Oct 09, 2024 | 16.14 | 16.17 | 16.11 | 16.12 | 342313.0 |
| Oct 08, 2024 | 16.15 | 16.16 | 16.07 | 16.14 | 566531.0 |
| Oct 07, 2024 | 16.23 | 16.23 | 16.12 | 16.15 | 956096.0 |
| Oct 04, 2024 | 16.19 | 16.23 | 16.13 | 16.23 | 1.096M |
| Oct 03, 2024 | 16.04 | 16.14 | 16.03 | 16.12 | 720927.0 |
| Oct 02, 2024 | 16.01 | 16.07 | 15.97 | 16.03 | 883770.0 |
| Oct 01, 2024 | 16.15 | 16.15 | 15.93 | 15.98 | 689057.0 |
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
15.98
Median
Feb 06 2024