Vaneck Bdc Income ETF (NY: BIZD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.722	8.752	8.674	8.696	93,325	-0.01(-0.12%)
Oct 30, 2017	8.752	8.803	8.706	8.706	101,365	-0.03(-0.32%)
Oct 27, 2017	8.732	8.768	8.665	8.734	165,346	+0.03(+0.32%)
Oct 26, 2017	8.752	8.752	8.696	8.706	93,171	-0.04(-0.47%)
Oct 25, 2017	8.870	8.870	8.732	8.747	153,501	-0.13(-1.44%)
Oct 24, 2017	8.880	8.911	8.850	8.875	61,661	+0.01(+0.12%)
Oct 23, 2017	8.875	8.896	8.850	8.865	67,950	-0.02(-0.17%)
Oct 20, 2017	8.870	8.901	8.865	8.880	59,003	+0.03(+0.35%)
Oct 19, 2017	8.824	8.850	8.798	8.850	71,815	+0.03(+0.29%)
Oct 18, 2017	8.824	8.885	8.824	8.824	192,537	+0.01(+0.06%)
Oct 17, 2017	8.880	8.895	8.809	8.819	224,230	-0.06(-0.69%)
Oct 16, 2017	8.870	8.906	8.865	8.880	232,444	+0.00(+0.00%)
Oct 13, 2017	8.885	8.885	8.860	8.880	91,640	-0.02(-0.17%)
Oct 12, 2017	8.911	8.911	8.865	8.896	141,136	-0.02(-0.17%)
Oct 11, 2017	8.931	8.957	8.931	8.911	79,989	-0.04(-0.46%)
Oct 10, 2017	8.947	8.962	8.901	8.952	82,411	+0.00(+0.00%)
Oct 09, 2017	8.967	8.972	8.942	8.952	94,289	-0.02(-0.23%)
Oct 06, 2017	8.998	9.017	8.942	8.972	115,722	-0.05(-0.51%)
Oct 05, 2017	8.983	9.034	8.967	9.018	73,623	+0.00(+0.00%)
Oct 04, 2017	8.988	9.018	8.957	9.018	96,936	+0.07(+0.74%)
Oct 03, 2017	8.972	8.977	8.950	8.952	53,576	-0.04(-0.46%)
Oct 02, 2017	8.983	8.993	8.901	8.993	75,629	+0.05(+0.54%)
Sep 29, 2017	8.900	8.945	8.868	8.945	119,692	+0.08(+0.85%)
Sep 28, 2017	8.774	8.869	8.734	8.869	217,937	+0.11(+1.20%)
Sep 27, 2017	8.769	8.774	8.724	8.764	103,852	+0.02(+0.17%)
Sep 26, 2017	8.729	8.759	8.700	8.749	73,863	+0.03(+0.34%)
Sep 25, 2017	8.719	8.729	8.679	8.719	137,429	-0.01(-0.11%)
Sep 22, 2017	8.694	8.729	8.679	8.729	107,741	+0.05(+0.58%)
Sep 21, 2017	8.714	8.714	8.649	8.679	72,984	-0.04(-0.40%)
Sep 20, 2017	8.679	8.714	8.679	8.714	29,645	+0.05(+0.52%)
Sep 19, 2017	8.639	8.704	8.634	8.669	142,161	+0.04(+0.41%)
Sep 18, 2017	8.649	8.664	8.609	8.634	171,944	-0.02(-0.17%)
Sep 15, 2017	8.634	8.659	8.625	8.649	45,583	+0.00(+0.00%)
Sep 14, 2017	8.604	8.654	8.585	8.649	55,886	+0.02(+0.23%)
Sep 13, 2017	8.599	8.629	8.579	8.629	102,759	+0.05(+0.53%)
Sep 12, 2017	8.599	8.629	8.584	8.584	509,446	-0.04(-0.46%)
Sep 11, 2017	8.589	8.634	8.588	8.624	85,000	+0.02(+0.29%)
Sep 08, 2017	8.584	8.609	8.549	8.599	61,138	+0.01(+0.06%)
Sep 07, 2017	8.604	8.609	8.582	8.594	49,998	+0.01(+0.06%)
Sep 06, 2017	8.604	8.629	8.574	8.589	394,598	-0.02(-0.27%)
Sep 05, 2017	8.684	8.688	8.595	8.612	39,607	-0.08(-0.94%)
Sep 01, 2017	8.589	8.714	8.589	8.694	49,990	+0.11(+1.22%)
Aug 31, 2017	8.664	8.814	8.576	8.589	146,895	-0.08(-0.87%)
Aug 30, 2017	8.679	8.704	8.644	8.664	79,372	-0.02(-0.17%)
Aug 29, 2017	8.659	8.709	8.629	8.679	72,693	-0.02(-0.17%)
Aug 28, 2017	8.724	8.734	8.689	8.694	53,354	-0.02(-0.23%)
Aug 25, 2017	8.734	8.736	8.714	8.714	69,737	-0.02(-0.17%)
Aug 24, 2017	8.739	8.743	8.719	8.729	41,849	-0.01(-0.11%)
Aug 23, 2017	8.669	8.749	8.669	8.739	141,820	+0.04(+0.40%)
Aug 22, 2017	8.664	8.714	8.664	8.704	176,685	+0.07(+0.75%)
Aug 21, 2017	8.679	8.679	8.629	8.639	81,712	-0.06(-0.63%)
Aug 18, 2017	8.754	8.754	8.654	8.694	171,170	-0.07(-0.74%)
Aug 17, 2017	8.869	8.875	8.744	8.759	132,315	-0.11(-1.19%)
Aug 16, 2017	8.920	8.940	8.864	8.864	66,866	-0.07(-0.73%)
Aug 15, 2017	8.945	8.945	8.907	8.930	80,262	-0.00(-0.00%)
Aug 14, 2017	8.844	8.955	8.844	8.930	53,061	+0.10(+1.08%)
Aug 11, 2017	8.869	8.869	8.789	8.834	101,585	-0.06(-0.62%)
Aug 10, 2017	8.975	8.982	8.890	8.890	111,341	-0.10(-1.06%)
Aug 09, 2017	8.990	9.018	8.965	8.985	105,563	-0.01(-0.06%)
Aug 08, 2017	8.995	9.060	8.990	8.990	75,296	-0.04(-0.39%)
Aug 07, 2017	8.990	9.039	8.980	9.025	132,513	+0.03(+0.28%)
Aug 04, 2017	9.010	9.013	8.970	9.000	79,006	-0.02(-0.17%)
Aug 03, 2017	9.055	9.055	9.015	9.015	90,382	-0.06(-0.61%)
Aug 02, 2017	9.060	9.090	9.040	9.070	67,864	+0.01(+0.06%)