Vaneck Bdc Income ETF (NY: BIZD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	7.936	7.950	7.817	7.881	407,810	-0.05(-0.60%)
Oct 29, 2020	7.908	7.964	7.831	7.929	156,882	+0.02(+0.27%)
Oct 28, 2020	8.076	8.087	7.904	7.908	1,083,941	-0.25(-3.09%)
Oct 27, 2020	8.167	8.209	8.153	8.160	103,484	+0.03(+0.34%)
Oct 26, 2020	8.188	8.223	8.111	8.132	263,624	-0.14(-1.69%)
Oct 23, 2020	8.209	8.287	8.209	8.273	93,857	+0.06(+0.77%)
Oct 22, 2020	8.230	8.230	8.153	8.209	95,720	+0.02(+0.26%)
Oct 21, 2020	8.188	8.230	8.174	8.188	184,200	-0.02(-0.26%)
Oct 20, 2020	8.209	8.258	8.195	8.209	115,925	+0.02(+0.24%)
Oct 19, 2020	8.371	8.371	8.181	8.190	179,460	-0.12(-1.41%)
Oct 16, 2020	8.343	8.375	8.308	8.308	100,989	-0.04(-0.50%)
Oct 15, 2020	8.343	8.375	8.322	8.350	125,683	-0.02(-0.25%)
Oct 14, 2020	8.336	8.434	8.336	8.371	110,011	+0.03(+0.34%)
Oct 13, 2020	8.371	8.413	8.336	8.343	282,861	-0.06(-0.71%)
Oct 12, 2020	8.539	8.539	8.385	8.402	129,565	-0.11(-1.28%)
Oct 09, 2020	8.567	8.581	8.490	8.511	111,545	-0.03(-0.33%)
Oct 08, 2020	8.469	8.553	8.469	8.539	230,631	+0.07(+0.83%)
Oct 07, 2020	8.546	8.546	8.420	8.469	252,056	+0.06(+0.67%)
Oct 06, 2020	8.476	8.532	8.413	8.413	92,662	-0.06(-0.74%)
Oct 05, 2020	8.490	8.581	8.476	8.476	169,139	-0.01(-0.17%)
Oct 02, 2020	8.280	8.518	8.280	8.490	120,246	+0.06(+0.66%)
Oct 01, 2020	8.413	8.462	8.290	8.434	154,890	+0.17(+2.04%)
Sep 30, 2020	8.286	8.395	8.265	8.265	234,021	+0.01(+0.16%)
Sep 29, 2020	8.429	8.429	8.252	8.252	117,282	-0.14(-1.66%)
Sep 28, 2020	8.265	8.469	8.265	8.391	121,858	+0.18(+2.24%)
Sep 25, 2020	7.925	8.211	7.925	8.207	194,334	+0.21(+2.68%)
Sep 24, 2020	8.027	8.109	7.959	7.993	176,548	-0.05(-0.59%)
Sep 23, 2020	8.252	8.299	8.041	8.041	113,025	-0.20(-2.39%)
Sep 22, 2020	8.293	8.327	8.221	8.238	160,809	+0.02(+0.25%)
Sep 21, 2020	8.231	8.320	8.197	8.218	195,332	-0.08(-0.98%)
Sep 18, 2020	8.367	8.374	8.299	8.299	49,245	-0.04(-0.49%)
Sep 17, 2020	8.367	8.387	8.313	8.340	87,657	-0.07(-0.81%)
Sep 16, 2020	8.429	8.483	8.395	8.408	131,557	+0.03(+0.41%)
Sep 15, 2020	8.429	8.497	8.374	8.374	96,389	-0.01(-0.16%)
Sep 14, 2020	8.401	8.463	8.340	8.388	89,712	+0.07(+0.81%)
Sep 11, 2020	8.258	8.354	8.258	8.320	63,063	+0.04(+0.50%)
Sep 10, 2020	8.306	8.341	8.246	8.279	86,581	+0.02(+0.25%)
Sep 09, 2020	8.320	8.320	8.201	8.258	145,821	+0.01(+0.17%)
Sep 08, 2020	8.163	8.289	8.076	8.245	277,145	+0.08(+0.99%)
Sep 04, 2020	8.299	8.299	8.014	8.164	141,414	-0.01(-0.16%)
Sep 03, 2020	8.313	8.361	8.163	8.177	189,125	-0.16(-1.88%)
Sep 02, 2020	8.313	8.354	8.249	8.333	111,640	+0.02(+0.25%)
Sep 01, 2020	8.258	8.326	8.258	8.313	80,991	+0.01(+0.08%)
Aug 31, 2020	8.429	8.429	8.265	8.306	72,547	-0.09(-1.05%)
Aug 28, 2020	8.327	8.395	8.258	8.395	164,346	+0.16(+1.90%)
Aug 27, 2020	8.197	8.252	8.197	8.238	55,595	+0.07(+0.83%)
Aug 26, 2020	8.306	8.306	8.170	8.170	100,233	-0.12(-1.48%)
Aug 25, 2020	8.381	8.388	8.252	8.293	80,905	-0.06(-0.73%)
Aug 24, 2020	8.245	8.354	8.218	8.354	109,153	+0.17(+2.08%)
Aug 21, 2020	8.197	8.204	8.130	8.184	72,030	-0.01(-0.17%)
Aug 20, 2020	8.204	8.265	8.170	8.197	65,215	-0.01(-0.08%)
Aug 19, 2020	8.211	8.252	8.197	8.204	86,002	-0.04(-0.49%)
Aug 18, 2020	8.408	8.408	8.224	8.245	142,315	-0.12(-1.38%)
Aug 17, 2020	8.456	8.463	8.293	8.361	137,086	-0.03(-0.41%)
Aug 14, 2020	8.388	8.449	8.367	8.395	152,586	-0.05(-0.56%)
Aug 13, 2020	8.463	8.571	8.442	8.442	117,641	-0.02(-0.24%)
Aug 12, 2020	8.524	8.605	8.456	8.463	101,609	-0.03(-0.40%)
Aug 11, 2020	8.687	8.741	8.463	8.497	238,519	-0.07(-0.87%)
Aug 10, 2020	8.408	8.626	8.408	8.571	282,093	+0.18(+2.11%)
Aug 07, 2020	8.218	8.395	8.218	8.395	81,144	+0.14(+1.73%)
Aug 06, 2020	8.218	8.316	8.218	8.252	112,293	-0.01(-0.16%)
Aug 05, 2020	8.156	8.265	8.156	8.265	123,847	+0.14(+1.67%)
Aug 04, 2020	7.986	8.143	7.986	8.129	55,117	+0.06(+0.76%)