16.08
price down icon2.13%   -0.35
after-market After Hours: 16.24 0.16 +1.00%
loading

Vaneck Bdc Income Etf Stock (BIZD) Price History

The historical daily chart and data for Vaneck Bdc Income Etf stock (BIZD), show that the latest closing stock price as of April 03, 2025, is $16.08.
  • Vaneck Bdc Income Etf all-time high stock price is $21.07, occurred on June 30, 2014.
  • The lowest Vaneck Bdc Income Etf stock price recorded was $6.7956 on March 19, 2020. Since then, Vaneck Bdc Income Etf's stock price has risen over 136.62% to $16.08 now.
  • The 52-week high stock price for BIZD is $17.86, representing a 11.05% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for BIZD is $15.18, indicating a -5.63% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Vaneck Bdc Income Etf (BIZD) stock in the beginning of 2024 was $17.30. The stock closed the year at $14.15, a loss of over -18.21% for the year.
The table below shows more information about BIZD historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $16.28 $16.03 $0.25 2,146,679.0 -2.13%
Apr 02, 2025 $16.51 $16.36 $0.15 1,218,592.0 -0.48%
Apr 01, 2025 $16.57 $16.39 $0.18 1,217,263.0 -1.49%
Mar 31, 2025 $16.85 $16.50 $0.3497 1,193,750.0 -0.59%
Mar 28, 2025 $17.11 $16.75 $0.3519 751,025.0 -1.40%
Mar 27, 2025 $17.10 $16.93 $0.165 932,261.0 +0.65%
Mar 26, 2025 $17.10 $16.98 $0.12 759,467.0 -0.64%
Mar 25, 2025 $17.10 $16.97 $0.13 683,970.0 +0.83%
Mar 24, 2025 $16.96 $16.76 $0.20 679,539.0 +1.50%
Mar 21, 2025 $16.83 $16.70 $0.125 1,339,274.0 -0.42%
Mar 20, 2025 $16.84 $16.69 $0.15 831,484.0 +0.24%
Mar 19, 2025 $16.83 $16.67 $0.16 781,888.0 +0.00%
Mar 18, 2025 $16.74 $16.61 $0.13 786,626.0 +0.72%
Mar 17, 2025 $16.70 $16.49 $0.205 1,005,428.0 +0.79%
Mar 14, 2025 $16.49 $16.26 $0.23 787,800.0 +1.60%
Mar 13, 2025 $16.54 $16.18 $0.365 1,113,853.0 -1.46%
Mar 12, 2025 $16.68 $16.33 $0.35 1,355,804.0 -0.12%
Mar 11, 2025 $16.92 $16.41 $0.5121 1,337,947.0 -2.54%
Mar 10, 2025 $17.09 $16.78 $0.3077 935,483.0 -1.17%
Mar 07, 2025 $17.14 $16.73 $0.4068 1,022,055.0 +2.33%
Mar 06, 2025 $16.90 $16.68 $0.22 1,446,285.0 -1.59%
Mar 05, 2025 $17.17 $16.79 $0.38 1,264,048.0 -0.70%
Mar 04, 2025 $17.23 $17.12 $0.11 115,986.0 -2.00%

Vaneck Bdc Income Etf Stock (BIZD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Bdc Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIZD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Bdc Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vaneck Bdc Income Etf Stock (BIZD) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $16.57 $16.03 $0.54 6,729,213.0 -4.06%
Mar, 2025 $17.75 $16.18 $1.57 20,390,337.0 -4.50%
Feb, 2025 $17.86 $17.06 $0.7965 19,151,461.0 +0.23%
Jan, 2025 $17.51 $16.27 $1.24 18,483,612.0 +5.29%

Vaneck Bdc Income Etf Stock (BIZD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.05 $16.38 $0.67 17,581,428.0 -2.07%
Nov, 2024 $16.99 $15.82 $1.17 14,763,689.0 +4.25%
Oct, 2024 $16.62 $15.93 $0.69 13,107,575.0 -1.87%
Sep, 2024 $16.62 $15.92 $0.70 11,991,779.0 +0.73%
Aug, 2024 $16.75 $15.18 $1.57 15,640,047.0 -1.32%
Jul, 2024 $17.09 $16.51 $0.58 12,636,037.0 -2.63%
Jun, 2024 $17.43 $16.86 $0.57 9,387,927.0 -1.21%
May, 2024 $17.32 $16.62 $0.70 12,887,743.0 +4.02%
Apr, 2024 $16.83 $16.05 $0.78 14,226,136.0 -1.48%
Mar, 2024 $16.94 $16.13 $0.81 12,457,598.0 +3.81%
Feb, 2024 $16.48 $15.88 $0.60 12,073,510.0 +0.00%
Jan, 2024 $16.59 $15.92 $0.6699 12,393,688.0 +1.50%

Vaneck Bdc Income Etf Stock (BIZD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.62 $15.80 $0.82 9,998,710.0 +1.20%
Nov, 2023 $15.96 $14.91 $1.05 7,661,235.0 +6.59%
Oct, 2023 $15.67 $14.60 $1.07 8,336,670.0 -7.24%
Sep, 2023 $16.19 $15.44 $0.75 6,853,585.0 +1.65%
Aug, 2023 $15.97 $15.31 $0.665 7,629,730.0 -0.06%
Jul, 2023 $15.89 $14.77 $1.12 6,558,455.0 +2.73%
Jun, 2023 $15.52 $14.69 $0.83 7,545,548.0 +4.49%
May, 2023 $14.77 $13.76 $1.01 6,580,195.0 +0.96%
Apr, 2023 $14.68 $13.91 $0.77 6,842,355.0 -1.82%
Mar, 2023 $15.74 $13.54 $2.21 10,364,995.0 -4.63%
Feb, 2023 $15.83 $15.16 $0.666 6,595,248.0 +1.50%
Jan, 2023 $15.50 $14.21 $1.29 4,243,912.0 +8.27%
exchange_traded_fund VTV
$166.84
price down icon 3.72%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 6.73%
exchange_traded_fund EFA
$80.32
price down icon 2.10%
exchange_traded_fund IWF
$346.45
price down icon 5.56%
exchange_traded_fund QQQ
$450.71
price down icon 5.34%
Cap:     |  Volume (24h):