Vaneck Bdc Income ETF (NY: BIZD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.06	14.18	14.00	14.06	297,529	+0.05(+0.34%)
Oct 30, 2023	13.97	14.05	13.89	14.01	351,694	+0.14(+1.02%)
Oct 27, 2023	14.07	14.07	13.80	13.87	356,203	-0.18(-1.28%)
Oct 26, 2023	14.05	14.16	14.02	14.05	226,213	+0.01(+0.07%)
Oct 25, 2023	14.13	14.18	13.96	14.04	311,984	-0.11(-0.80%)
Oct 24, 2023	14.11	14.29	14.10	14.15	353,458	+0.09(+0.67%)
Oct 23, 2023	14.07	14.14	13.94	14.06	653,536	-0.09(-0.67%)
Oct 20, 2023	14.27	14.27	14.04	14.15	317,644	-0.10(-0.73%)
Oct 19, 2023	14.46	14.47	14.23	14.26	259,983	-0.20(-1.37%)
Oct 18, 2023	14.63	14.63	14.43	14.45	389,027	-0.18(-1.23%)
Oct 17, 2023	14.58	14.64	14.58	14.63	481,396	-0.04(-0.26%)
Oct 16, 2023	14.48	14.72	14.48	14.67	476,106	+0.27(+1.90%)
Oct 13, 2023	14.47	14.50	14.34	14.40	213,203	-0.02(-0.13%)
Oct 12, 2023	14.51	14.52	14.30	14.42	357,758	-0.09(-0.59%)
Oct 11, 2023	14.49	14.56	14.41	14.50	221,998	+0.06(+0.39%)
Oct 10, 2023	14.46	14.55	14.42	14.45	252,245	+0.03(+0.20%)
Oct 09, 2023	14.26	14.45	14.26	14.42	263,858	+0.11(+0.79%)
Oct 06, 2023	14.16	14.39	14.16	14.30	322,753	+0.08(+0.53%)
Oct 05, 2023	14.16	14.24	14.13	14.23	316,345	+0.07(+0.47%)
Oct 04, 2023	14.18	14.23	14.05	14.16	626,288	-0.03(-0.20%)
Oct 03, 2023	14.45	14.46	14.05	14.19	1,033,273	-0.27(-1.90%)
Oct 02, 2023	14.81	14.81	14.40	14.46	738,866	-0.28(-1.88%)
Sep 29, 2023	14.82	14.89	14.73	14.74	578,263	-0.06(-0.37%)
Sep 28, 2023	14.69	14.82	14.63	14.80	483,207	+0.17(+1.13%)
Sep 27, 2023	14.59	14.75	14.59	14.63	251,351	+0.08(+0.57%)
Sep 26, 2023	14.70	14.72	14.53	14.55	384,672	-0.18(-1.25%)
Sep 25, 2023	14.59	14.76	14.71	14.73	525,456	+0.10(+0.69%)
Sep 22, 2023	14.54	14.68	14.54	14.63	265,184	+0.10(+0.70%)
Sep 21, 2023	14.70	14.70	14.51	14.53	395,639	-0.20(-1.37%)
Sep 20, 2023	14.79	14.83	14.72	14.73	365,129	-0.02(-0.12%)
Sep 19, 2023	14.74	14.79	14.72	14.75	930,947	+0.02(+0.12%)
Sep 18, 2023	14.71	14.75	14.64	14.73	412,298	+0.05(+0.31%)
Sep 15, 2023	14.62	14.69	14.59	14.69	538,817	+0.06(+0.44%)
Sep 14, 2023	14.61	14.64	14.58	14.62	319,486	+0.07(+0.51%)
Sep 13, 2023	14.53	14.59	14.48	14.55	228,328	+0.06(+0.44%)
Sep 12, 2023	14.54	14.55	14.47	14.48	500,210	-0.03(-0.19%)
Sep 11, 2023	14.50	14.52	14.46	14.51	215,236	+0.07(+0.51%)
Sep 08, 2023	14.36	14.45	14.32	14.44	257,939	+0.11(+0.77%)
Sep 07, 2023	14.20	14.33	14.20	14.33	158,891	+0.07(+0.52%)
Sep 06, 2023	14.37	14.37	14.21	14.25	254,644	-0.12(-0.83%)
Sep 05, 2023	14.56	14.59	14.37	14.37	194,901	-0.16(-1.08%)
Sep 01, 2023	14.55	14.59	14.53	14.53	197,798	+0.03(+0.19%)
Aug 31, 2023	14.52	14.56	14.50	14.50	224,208	+0.00(+0.00%)
Aug 30, 2023	14.48	14.56	14.46	14.50	206,160	+0.06(+0.38%)
Aug 29, 2023	14.40	14.46	14.35	14.45	461,451	+0.09(+0.64%)
Aug 28, 2023	14.30	14.38	14.28	14.36	150,488	+0.11(+0.77%)
Aug 25, 2023	14.26	14.30	14.19	14.24	141,668	+0.01(+0.06%)
Aug 24, 2023	14.25	14.35	14.19	14.24	138,447	+0.01(+0.06%)
Aug 23, 2023	14.16	14.26	14.14	14.23	552,341	+0.12(+0.85%)
Aug 22, 2023	14.35	14.35	14.11	14.11	570,162	-0.20(-1.41%)
Aug 21, 2023	14.30	14.33	14.19	14.31	171,108	+0.03(+0.19%)
Aug 18, 2023	14.14	14.32	14.08	14.28	952,462	+0.11(+0.78%)
Aug 17, 2023	14.36	14.36	14.15	14.17	439,612	-0.17(-1.15%)
Aug 16, 2023	14.31	14.40	14.31	14.34	258,493	-0.02(-0.13%)
Aug 15, 2023	14.47	14.47	14.35	14.36	239,153	-0.14(-0.95%)
Aug 14, 2023	14.47	14.51	14.43	14.49	284,149	+0.02(+0.13%)
Aug 11, 2023	14.52	14.53	14.46	14.47	408,277	-0.04(-0.25%)
Aug 10, 2023	14.62	14.63	14.47	14.51	256,288	-0.07(-0.50%)
Aug 09, 2023	14.60	14.69	14.53	14.59	1,007,618	+0.01(+0.06%)
Aug 08, 2023	14.52	14.59	14.40	14.58	365,696	-0.05(-0.31%)
Aug 07, 2023	14.61	14.66	14.55	14.62	270,605	+0.07(+0.51%)
Aug 04, 2023	14.45	14.62	14.43	14.55	229,953	+0.12(+0.83%)
Aug 03, 2023	14.41	14.46	14.36	14.43	288,258	-0.02(-0.13%)
Aug 02, 2023	14.46	14.49	14.39	14.45	472,586	-0.05(-0.32%)