Vaneck Bdc Income ETF (NY: BIZD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.13	11.20	11.01	11.12	354,081	+0.11(+0.98%)
Feb 25, 2021	11.15	11.25	10.98	11.01	206,715	-0.12(-1.10%)
Feb 24, 2021	10.95	11.16	10.95	11.13	152,738	+0.19(+1.77%)
Feb 23, 2021	11.06	11.07	10.87	10.94	209,061	-0.09(-0.78%)
Feb 22, 2021	10.91	11.07	10.91	11.03	172,069	+0.10(+0.92%)
Feb 19, 2021	10.90	10.96	10.89	10.93	172,026	+0.00(+0.00%)
Feb 18, 2021	10.89	10.94	10.87	10.93	195,623	+0.02(+0.20%)
Feb 17, 2021	10.93	10.96	10.85	10.91	190,292	+0.00(+0.00%)
Feb 16, 2021	10.89	11.00	10.86	10.91	401,561	+0.05(+0.46%)
Feb 12, 2021	10.82	10.88	10.82	10.85	167,986	+0.03(+0.27%)
Feb 11, 2021	10.86	10.91	10.79	10.83	142,656	-0.03(-0.26%)
Feb 10, 2021	10.70	10.88	10.70	10.85	142,118	+0.23(+2.16%)
Feb 09, 2021	10.76	10.76	10.63	10.63	250,267	-0.14(-1.33%)
Feb 08, 2021	10.81	10.84	10.70	10.77	301,988	+0.04(+0.33%)
Feb 05, 2021	10.66	10.76	10.64	10.73	172,026	+0.14(+1.36%)
Feb 04, 2021	10.54	10.65	10.54	10.59	251,169	+0.07(+0.68%)
Feb 03, 2021	10.48	10.52	10.42	10.52	160,629	+0.06(+0.55%)
Feb 02, 2021	10.29	10.47	10.29	10.46	286,738	+0.23(+2.25%)
Feb 01, 2021	10.07	10.24	10.07	10.23	147,872	+0.17(+1.71%)
Jan 29, 2021	10.22	10.22	9.986	10.06	170,911	-0.15(-1.48%)
Jan 28, 2021	10.30	10.31	10.18	10.21	109,660	-0.06(-0.56%)
Jan 27, 2021	10.30	10.39	10.26	10.27	169,737	-0.07(-0.69%)
Jan 26, 2021	10.29	10.40	10.29	10.34	141,961	+0.06(+0.59%)
Jan 25, 2021	10.32	10.39	10.26	10.28	123,953	-0.08(-0.73%)
Jan 22, 2021	10.35	10.36	10.29	10.35	250,308	-0.01(-0.14%)
Jan 21, 2021	10.31	10.39	10.31	10.37	215,983	+0.07(+0.70%)
Jan 20, 2021	10.26	10.32	10.24	10.29	191,832	+0.05(+0.49%)
Jan 19, 2021	10.29	10.33	10.20	10.24	409,151	+0.02(+0.21%)
Jan 15, 2021	10.16	10.26	10.16	10.22	471,086	+0.05(+0.49%)
Jan 14, 2021	10.06	10.21	10.06	10.17	164,596	+0.14(+1.36%)
Jan 13, 2021	10.00	10.05	9.993	10.04	222,486	+0.03(+0.29%)
Jan 12, 2021	10.05	10.05	9.972	10.01	408,430	+0.02(+0.22%)
Jan 11, 2021	10.07	10.07	9.965	9.986	147,266	-0.10(-1.00%)
Jan 08, 2021	10.03	10.09	9.993	10.09	159,907	+0.06(+0.57%)
Jan 07, 2021	10.00	10.05	9.993	10.03	455,615	+0.08(+0.79%)
Jan 06, 2021	9.936	9.993	9.864	9.950	398,245	+0.11(+1.17%)
Jan 05, 2021	9.778	9.914	9.778	9.835	163,448	+0.07(+0.74%)
Jan 04, 2021	9.879	9.922	9.627	9.764	504,292	-0.09(-0.95%)
Dec 31, 2020		9.857	9.857	9.857	762,646	+0.09(+0.96%)
Dec 30, 2020	9.749	9.871	9.735	9.764	762,646	+0.01(+0.07%)
Dec 29, 2020	9.857	9.857	9.661	9.756	333,614	+0.05(+0.55%)
Dec 28, 2020	9.808	9.829	9.696	9.703	348,966	-0.03(-0.29%)
Dec 24, 2020	9.766	9.793	9.682	9.731	115,967	-0.01(-0.07%)
Dec 23, 2020	9.661	9.773	9.661	9.738	214,815	+0.10(+1.02%)
Dec 22, 2020	9.752	9.773	9.640	9.640	230,861	-0.11(-1.08%)
Dec 21, 2020	9.815	9.850	9.717	9.745	420,452	-0.08(-0.79%)
Dec 18, 2020	9.941	9.941	9.738	9.822	235,785	-0.05(-0.50%)
Dec 17, 2020	9.892	9.902	9.796	9.871	357,092	+0.00(+0.04%)
Dec 16, 2020	9.899	9.899	9.822	9.867	450,430	+0.02(+0.21%)
Dec 15, 2020	9.885	9.885	9.773	9.846	200,681	+0.07(+0.68%)
Dec 14, 2020	9.843	9.913	9.766	9.780	167,406	-0.03(-0.32%)
Dec 11, 2020	9.752	9.829	9.724	9.811	331,497	+0.04(+0.39%)
Dec 10, 2020	9.815	9.815	9.717	9.773	285,902	-0.07(-0.68%)
Dec 09, 2020	9.885	9.934	9.766	9.839	547,999	-0.04(-0.39%)
Dec 08, 2020	9.829	9.920	9.829	9.878	316,729	+0.00(+0.00%)
Dec 07, 2020	9.955	9.962	9.815	9.878	341,547	-0.14(-1.40%)
Dec 04, 2020	9.927	10.08	9.927	10.02	273,299	+0.09(+0.92%)
Dec 03, 2020	9.787	9.955	9.766	9.927	779,173	+0.13(+1.36%)
Dec 02, 2020	9.794	9.857	9.745	9.794	283,765	+0.02(+0.18%)