ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
27.64
+1.09 (4.12%)
At close: May 12, 2025, 4:00 PM
27.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.08 | 28.10 | 27.61 | 27.64 | 27.64 | 4.13% | 2,296 |
| May 9, 2025 | 26.56 | 26.64 | 26.54 | 26.54 | 26.54 | -0.02% | 499 |
| May 8, 2025 | 26.33 | 26.55 | 26.33 | 26.55 | 26.55 | 1.71% | 233 |
| May 7, 2025 | 26.35 | 26.35 | 26.10 | 26.10 | 26.10 | -0.54% | 897 |
| May 6, 2025 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 0.65% | 450 |
| May 5, 2025 | 26.27 | 26.27 | 26.07 | 26.07 | 26.07 | -2.34% | 1,400 |
| May 2, 2025 | 26.51 | 26.70 | 26.51 | 26.70 | 26.70 | 2.69% | 1,586 |
| May 1, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.29% | 3,065 |
| Apr 30, 2025 | 26.52 | 26.68 | 26.36 | 26.61 | 26.61 | -1.12% | 3,254 |
| Apr 29, 2025 | 26.77 | 26.93 | 26.68 | 26.91 | 26.91 | -1.96% | 5,834 |
| Apr 28, 2025 | 27.31 | 27.45 | 27.22 | 27.45 | 27.45 | 0.92% | 1,652 |
| Apr 25, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | 27.20 | 0.83% | 345 |
| Apr 24, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.64% | 141 |
| Apr 23, 2025 | 26.55 | 26.99 | 26.34 | 26.54 | 26.54 | 2.56% | 4,377 |
| Apr 22, 2025 | 25.90 | 25.90 | 25.67 | 25.88 | 25.88 | 2.57% | 1,243 |
| Apr 21, 2025 | 25.62 | 25.62 | 25.10 | 25.23 | 25.23 | -3.21% | 2,784 |
| Apr 17, 2025 | 26.00 | 26.09 | 26.00 | 26.07 | 26.07 | 2.69% | 476 |
| Apr 16, 2025 | 25.61 | 25.61 | 25.38 | 25.38 | 25.38 | -1.13% | 1,137 |
| Apr 15, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.08% | 277 |
| Apr 14, 2025 | 25.24 | 25.26 | 24.79 | 25.15 | 25.15 | 2.12% | 5,068 |
| Apr 11, 2025 | 26.50 | 26.50 | 24.02 | 24.63 | 24.63 | -5.40% | 6,488 |
| Apr 10, 2025 | 27.14 | 27.16 | 25.91 | 26.04 | 24.49 | -6.46% | 10,535 |
| Apr 9, 2025 | 24.00 | 27.83 | 23.95 | 27.83 | 26.18 | 12.70% | 22,144 |
| Apr 8, 2025 | 27.31 | 27.31 | 24.39 | 24.70 | 23.23 | -4.97% | 8,872 |
| Apr 7, 2025 | 29.02 | 29.02 | 25.00 | 25.99 | 24.45 | -6.00% | 15,221 |
| Apr 4, 2025 | 29.51 | 29.51 | 27.51 | 27.65 | 26.01 | -10.43% | 15,322 |
| Apr 3, 2025 | 31.12 | 31.30 | 30.87 | 30.87 | 29.04 | -3.27% | 1,797 |
| Apr 2, 2025 | 31.92 | 31.92 | 31.85 | 31.91 | 30.02 | -0.57% | 1,587 |
| Apr 1, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 30.19 | 0.99% | 295 |
| Mar 31, 2025 | 31.30 | 31.78 | 31.30 | 31.78 | 29.89 | -0.61% | 13,577 |
| Mar 28, 2025 | 32.56 | 32.56 | 31.98 | 31.98 | 30.08 | -1.56% | 666 |
| Mar 27, 2025 | 32.38 | 32.48 | 32.38 | 32.48 | 30.55 | 0.22% | 438 |
| Mar 26, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 30.49 | -0.22% | 80 |
| Mar 25, 2025 | 32.43 | 32.48 | 32.43 | 32.48 | 30.55 | 3.35% | 226 |
| Mar 24, 2025 | 30.93 | 32.08 | 30.93 | 31.43 | 29.56 | -1.44% | 865 |
| Mar 21, 2025 | 31.90 | 31.90 | 31.89 | 31.89 | 29.99 | 0.14% | 505 |
| Mar 20, 2025 | 30.30 | 31.97 | 30.30 | 31.84 | 29.95 | 0.28% | 3,672 |
| Mar 19, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 29.87 | 0.01% | 106 |
| Mar 18, 2025 | 31.72 | 31.75 | 31.72 | 31.75 | 29.86 | 0.74% | 531 |
| Mar 17, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 29.64 | 1.86% | 2 |
| Mar 14, 2025 | 30.75 | 30.94 | 30.66 | 30.94 | 29.10 | 2.53% | 639 |
| Mar 13, 2025 | 31.61 | 31.61 | 30.18 | 30.18 | 28.38 | -5.85% | 1,812 |
| Mar 12, 2025 | 31.20 | 32.05 | 31.20 | 32.05 | 30.15 | 3.56% | 779 |
| Mar 11, 2025 | 31.82 | 31.82 | 30.95 | 30.95 | 29.11 | -3.48% | 765 |
| Mar 10, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 30.16 | -1.91% | 60 |
| Mar 7, 2025 | 32.57 | 32.69 | 32.57 | 32.69 | 30.75 | 3.22% | 371 |
| Mar 6, 2025 | 31.99 | 31.99 | 31.67 | 31.67 | 29.79 | -1.81% | 239 |
| Mar 5, 2025 | 31.91 | 32.25 | 31.86 | 32.25 | 30.34 | -1.50% | 1,445 |
| Mar 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 30.80 | -2.41% | 224 |
| Mar 3, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 31.56 | -1.34% | 115 |