Get the Stockscreener App
15.75
2.48%
-0.40
After Hours:
15.83
0.08
+0.51%
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 May 21, 2025, is $15.75.
- 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 131.77% to $15.75 now.
- The 52-week high stock price for BIZD is $17.86, representing a 13.37% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for BIZD is $13.50, indicating a -14.29% decrease from the current share price, occurred on April 09, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $16.08 | $15.75 | $0.33 | 997,579.0 | -2.48% |
| May 20, 2025 | $16.21 | $16.08 | $0.1299 | 1,582,705.0 | +0.00% |
| May 19, 2025 | $16.17 | $15.97 | $0.1999 | 875,318.0 | +0.50% |
| May 16, 2025 | $16.10 | $15.95 | $0.1548 | 1,011,940.0 | +0.75% |
| May 15, 2025 | $15.95 | $15.82 | $0.13 | 979,155.0 | +0.19% |
| May 14, 2025 | $15.98 | $15.75 | $0.2282 | 1,293,868.0 | -0.06% |
| May 13, 2025 | $16.04 | $15.68 | $0.36 | 2,236,076.0 | +0.89% |
| May 12, 2025 | $15.95 | $15.65 | $0.30 | 2,159,593.0 | +2.93% |
| May 09, 2025 | $15.43 | $15.29 | $0.1375 | 1,232,945.0 | +0.13% |
| May 08, 2025 | $15.39 | $15.15 | $0.235 | 1,036,496.0 | +1.06% |
| May 07, 2025 | $15.31 | $15.16 | $0.15 | 1,650,771.0 | -0.33% |
| May 06, 2025 | $15.25 | $15.05 | $0.1951 | 1,260,382.0 | +0.73% |
| May 05, 2025 | $15.32 | $15.10 | $0.22 | 1,240,332.0 | -1.76% |
| May 02, 2025 | $15.38 | $15.13 | $0.25 | 2,074,966.0 | +1.72% |
| May 01, 2025 | $15.36 | $15.06 | $0.2999 | 1,084,166.0 | -0.79% |
| Apr 30, 2025 | $15.34 | $15.03 | $0.31 | 1,040,388.0 | -1.42% |
| Apr 29, 2025 | $15.60 | $15.28 | $0.32 | 1,233,737.0 | -0.96% |
| Apr 28, 2025 | $15.63 | $15.48 | $0.1501 | 819,675.0 | +0.58% |
| Apr 25, 2025 | $15.53 | $15.41 | $0.12 | 587,250.0 | +0.45% |
| Apr 24, 2025 | $15.47 | $15.20 | $0.27 | 737,375.0 | +1.25% |
| Apr 23, 2025 | $15.53 | $15.15 | $0.3797 | 449,073.0 | +1.60% |
| Apr 22, 2025 | $15.05 | $14.85 | $0.20 | 703,912.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.21 | $15.05 | $1.16 | 21,713,871.0 | +3.41% |
| Apr, 2025 | $16.57 | $13.50 | $3.07 | 34,711,833.0 | -9.13% |
| 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% |
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):