Vaneck Bdc Income ETF (NY: BIZD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	16.30	16.38	16.23	16.36	995,889	+0.11(+0.68%)
Apr 17, 2024	16.19	16.32	16.17	16.25	777,265	+0.08(+0.49%)
Apr 16, 2024	16.15	16.19	16.05	16.17	545,235	+0.03(+0.19%)
Apr 15, 2024	16.28	16.39	16.09	16.14	846,131	-0.08(-0.49%)
Apr 12, 2024	16.37	16.45	16.15	16.22	527,095	-0.20(-1.22%)
Apr 11, 2024	16.36	16.42	16.29	16.42	959,838	+0.05(+0.31%)
Apr 10, 2024	16.30	16.42	16.28	16.37	798,042	-0.05(-0.30%)
Apr 09, 2024	16.42	16.43	16.34	16.42	659,118	+0.03(+0.18%)
Apr 08, 2024	16.38	16.41	16.32	16.39	312,063	+0.02(+0.12%)
Apr 05, 2024	16.25	16.37	16.21	16.37	876,321	+0.19(+1.17%)
Apr 04, 2024	16.38	16.43	16.18	16.18	708,872	-0.15(-0.92%)
Apr 03, 2024	16.34	16.36	16.29	16.33	590,516	+0.02(+0.12%)
Apr 02, 2024	16.28	16.34	16.21	16.31	673,963	+0.05(+0.31%)
Apr 01, 2024	16.44	16.49	16.24	16.26	937,704	-0.18(-1.11%)
Mar 28, 2024	16.37	16.48	16.37	16.44	638,440	+0.13(+0.78%)
Mar 27, 2024	16.24	16.32	16.24	16.32	693,939	+0.13(+0.78%)
Mar 26, 2024	16.13	16.19	16.09	16.19	558,056	+0.10(+0.60%)
Mar 25, 2024	16.03	16.17	16.02	16.09	1,265,682	+0.08(+0.49%)
Mar 22, 2024	16.07	16.07	15.97	16.01	369,562	-0.04(-0.24%)
Mar 21, 2024	15.98	16.12	15.98	16.05	472,277	+0.07(+0.43%)
Mar 20, 2024	15.91	15.98	15.85	15.98	499,429	+0.08(+0.49%)
Mar 19, 2024	15.91	15.95	15.81	15.91	547,773	+0.00(+0.00%)
Mar 18, 2024	15.98	15.98	15.88	15.91	424,573	-0.06(-0.37%)
Mar 15, 2024	15.88	15.99	15.81	15.97	396,990	+0.12(+0.74%)
Mar 14, 2024	16.11	16.11	15.81	15.85	365,260	-0.25(-1.57%)
Mar 13, 2024	16.13	16.18	16.07	16.10	547,783	+0.04(+0.24%)
Mar 12, 2024	16.05	16.08	15.98	16.06	630,941	+0.05(+0.30%)
Mar 11, 2024	16.00	16.05	15.92	16.01	1,053,005	+0.06(+0.37%)
Mar 08, 2024	15.97	16.06	15.95	15.96	850,771	+0.04(+0.24%)
Mar 07, 2024	15.91	15.97	15.87	15.92	1,498,715	+0.04(+0.24%)
Mar 06, 2024	15.83	15.98	15.82	15.88	759,956	+0.14(+0.87%)
Mar 05, 2024	15.84	15.87	15.73	15.74	378,391	-0.10(-0.61%)
Mar 04, 2024	15.83	15.91	15.77	15.84	329,057	+0.03(+0.18%)
Mar 01, 2024	15.82	15.82	15.69	15.81	527,311	-0.03(-0.18%)
Feb 29, 2024	15.78	15.84	15.73	15.84	780,617	+0.08(+0.49%)
Feb 28, 2024	15.90	15.90	15.74	15.76	332,495	-0.15(-0.92%)
Feb 27, 2024	15.93	15.93	15.74	15.91	578,468	-0.02(-0.12%)
Feb 26, 2024	15.96	15.98	15.89	15.93	642,327	-0.03(-0.18%)
Feb 23, 2024	15.97	16.03	15.91	15.96	582,488	+0.02(+0.12%)
Feb 22, 2024	15.92	15.98	15.84	15.94	438,266	+0.10(+0.61%)
Feb 21, 2024	15.87	15.89	15.77	15.84	380,337	-0.01(-0.06%)
Feb 20, 2024	15.89	15.89	15.80	15.85	763,416	-0.05(-0.31%)
Feb 16, 2024	15.81	15.93	15.73	15.90	521,113	+0.06(+0.37%)
Feb 15, 2024	15.70	15.86	15.69	15.84	445,185	+0.18(+1.18%)
Feb 14, 2024	15.65	15.71	15.57	15.65	378,509	+0.08(+0.50%)
Feb 13, 2024	15.60	15.66	15.48	15.58	540,978	-0.14(-0.87%)
Feb 12, 2024	15.58	15.74	15.54	15.71	559,294	+0.14(+0.87%)
Feb 09, 2024	15.58	15.58	15.47	15.58	938,583	+0.00(+0.00%)
Feb 08, 2024	15.64	15.64	15.50	15.58	1,208,226	-0.02(-0.13%)
Feb 07, 2024	15.60	15.63	15.49	15.60	924,133	+0.05(+0.31%)
Feb 06, 2024	15.62	15.62	15.45	15.55	673,684	-0.05(-0.31%)
Feb 05, 2024	15.68	15.68	15.48	15.60	1,127,238	-0.13(-0.80%)
Feb 02, 2024	15.63	15.78	15.62	15.72	457,632	+0.03(+0.19%)