ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
25.10
+0.14 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.15 | 24.90 | 25.10 | 25.10 | 0.57% | 3,565 |
| Dec 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.42% | 145 |
| Dec 3, 2025 | 24.50 | 24.85 | 24.47 | 24.85 | 24.85 | 1.66% | 541 |
| Dec 2, 2025 | 24.50 | 24.50 | 24.41 | 24.45 | 24.45 | 0.71% | 869 |
| Dec 1, 2025 | 24.40 | 24.64 | 24.28 | 24.28 | 24.28 | -0.79% | 1,424 |
| Nov 28, 2025 | 24.31 | 24.61 | 24.31 | 24.47 | 24.47 | 0.75% | 1,002 |
| Nov 26, 2025 | 25.00 | 25.00 | 24.29 | 24.29 | 24.29 | 1.25% | 350 |
| Nov 25, 2025 | 22.00 | 23.99 | 22.00 | 23.99 | 23.99 | 1.64% | 241 |
| Nov 24, 2025 | 23.32 | 23.60 | 23.32 | 23.60 | 23.60 | 1.27% | 321 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.29 | 23.30 | 23.30 | 2.62% | 539 |
| Nov 20, 2025 | 22.91 | 22.91 | 22.71 | 22.71 | 22.71 | -0.58% | 443 |
| Nov 19, 2025 | 23.25 | 23.25 | 22.84 | 22.84 | 22.84 | 0.24% | 583 |
| Nov 18, 2025 | 22.71 | 22.79 | 22.58 | 22.79 | 22.79 | -0.38% | 4,331 |
| Nov 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -3.09% | 186 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.26% | 129 |
| Nov 13, 2025 | 23.81 | 23.82 | 22.76 | 23.67 | 23.67 | -1.24% | 2,910 |
| Nov 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.83% | 174 |
| Nov 11, 2025 | 23.60 | 23.77 | 23.06 | 23.77 | 23.76 | 0.77% | 1,547 |
| Nov 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.18% | 76 |
| Nov 7, 2025 | 22.58 | 23.54 | 22.58 | 23.54 | 23.54 | 1.19% | 861 |
| Nov 6, 2025 | 23.81 | 24.00 | 23.27 | 23.27 | 23.26 | -1.74% | 1,850 |
| Nov 5, 2025 | 23.69 | 23.69 | 23.65 | 23.68 | 23.68 | -0.24% | 1,012 |
| Nov 4, 2025 | 23.77 | 23.77 | 23.65 | 23.73 | 23.73 | -1.22% | 1,969 |
| Nov 3, 2025 | 23.76 | 24.03 | 23.76 | 24.03 | 24.03 | -1.71% | 445 |
| Oct 31, 2025 | 24.00 | 24.45 | 23.99 | 24.45 | 24.45 | 3.37% | 3,396 |
| Oct 30, 2025 | 23.52 | 23.90 | 23.52 | 23.65 | 23.65 | -2.26% | 6,390 |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.44% | 192 |
| Oct 28, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | 0.54% | 967 |
| Oct 27, 2025 | 24.12 | 24.42 | 23.21 | 24.42 | 24.42 | 1.92% | 4,049 |
| Oct 24, 2025 | 24.00 | 24.18 | 23.96 | 23.96 | 23.96 | 0.66% | 1,552 |
| Oct 23, 2025 | 23.69 | 23.80 | 23.69 | 23.80 | 23.80 | 0.89% | 523 |
| Oct 22, 2025 | 26.78 | 26.78 | 23.56 | 23.59 | 23.59 | -0.65% | 3,937 |
| Oct 21, 2025 | 23.54 | 23.78 | 23.54 | 23.75 | 23.75 | 2.09% | 9,463 |
| Oct 20, 2025 | 23.24 | 23.26 | 23.02 | 23.26 | 23.26 | 0.70% | 3,229 |
| Oct 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.04% | 395 |
| Oct 16, 2025 | 24.91 | 24.91 | 22.86 | 22.86 | 22.86 | -3.09% | 1,357 |
| Oct 15, 2025 | 23.56 | 23.59 | 23.55 | 23.59 | 23.59 | 0.07% | 1,236 |
| Oct 14, 2025 | 23.23 | 23.58 | 23.15 | 23.58 | 23.58 | 2.60% | 3,836 |
| Oct 13, 2025 | 22.47 | 23.01 | 22.40 | 22.98 | 22.98 | 4.79% | 9,773 |
| Oct 10, 2025 | 22.35 | 22.35 | 21.93 | 21.93 | 21.93 | -6.84% | 5,568 |
| Oct 9, 2025 | 24.38 | 24.70 | 23.50 | 23.54 | 22.42 | -3.29% | 6,627 |
| Oct 8, 2025 | 24.66 | 24.66 | 24.34 | 24.34 | 23.18 | -0.71% | 4,315 |
| Oct 7, 2025 | 24.47 | 24.57 | 24.35 | 24.51 | 23.35 | -1.89% | 6,278 |
| Oct 6, 2025 | 25.17 | 25.20 | 24.96 | 24.99 | 23.80 | -1.10% | 9,124 |
| Oct 3, 2025 | 25.61 | 25.61 | 25.25 | 25.26 | 24.06 | -1.51% | 3,181 |
| Oct 2, 2025 | 25.10 | 25.70 | 25.10 | 25.65 | 24.43 | 2.50% | 5,602 |
| Oct 1, 2025 | 25.05 | 25.17 | 24.93 | 25.03 | 23.83 | -2.21% | 10,328 |
| Sep 30, 2025 | 25.91 | 25.91 | 25.26 | 25.59 | 24.37 | 0.24% | 7,387 |
| Sep 29, 2025 | 25.87 | 25.87 | 25.39 | 25.53 | 24.31 | -1.18% | 1,631 |
| Sep 26, 2025 | 26.23 | 26.23 | 25.83 | 25.83 | 24.61 | -0.91% | 529 |