VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
14.91
+0.04 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.83 | 15.02 | 14.82 | 14.91 | 14.91 | 0.27% | 2,950,483 |
| Dec 4, 2025 | 14.80 | 14.90 | 14.79 | 14.87 | 14.87 | 0.61% | 2,651,996 |
| Dec 3, 2025 | 14.59 | 14.82 | 14.59 | 14.78 | 14.78 | 1.65% | 1,626,116 |
| Dec 2, 2025 | 14.57 | 14.63 | 14.46 | 14.54 | 14.54 | -0.14% | 2,523,539 |
| Dec 1, 2025 | 14.58 | 14.66 | 14.54 | 14.56 | 14.56 | -0.55% | 1,546,407 |
| Nov 28, 2025 | 14.55 | 14.64 | 14.55 | 14.64 | 14.64 | 0.62% | 516,538 |
| Nov 26, 2025 | 14.42 | 14.60 | 14.41 | 14.55 | 14.55 | 1.04% | 2,225,963 |
| Nov 25, 2025 | 14.25 | 14.41 | 14.20 | 14.40 | 14.40 | 1.19% | 2,385,708 |
| Nov 24, 2025 | 14.05 | 14.25 | 14.02 | 14.23 | 14.23 | 1.35% | 3,411,389 |
| Nov 21, 2025 | 13.81 | 14.14 | 13.80 | 14.04 | 14.04 | 1.67% | 2,412,957 |
| Nov 20, 2025 | 13.93 | 14.06 | 13.77 | 13.81 | 13.81 | -0.58% | 2,650,413 |
| Nov 19, 2025 | 13.88 | 14.04 | 13.82 | 13.89 | 13.89 | 0.36% | 3,147,014 |
| Nov 18, 2025 | 13.80 | 13.89 | 13.70 | 13.84 | 13.84 | -0.14% | 3,011,116 |
| Nov 17, 2025 | 14.13 | 14.18 | 13.85 | 13.86 | 13.86 | -1.91% | 3,844,169 |
| Nov 14, 2025 | 14.13 | 14.21 | 14.05 | 14.13 | 14.13 | -0.49% | 1,867,526 |
| Nov 13, 2025 | 14.33 | 14.35 | 14.10 | 14.20 | 14.20 | -0.70% | 2,741,441 |
| Nov 12, 2025 | 14.25 | 14.38 | 14.25 | 14.30 | 14.30 | 0.28% | 2,199,007 |
| Nov 11, 2025 | 14.16 | 14.31 | 14.15 | 14.26 | 14.26 | 0.49% | 2,055,150 |
| Nov 10, 2025 | 14.25 | 14.27 | 14.05 | 14.19 | 14.19 | - | 2,481,091 |
| Nov 7, 2025 | 14.01 | 14.20 | 13.94 | 14.19 | 14.19 | 1.28% | 3,676,350 |
| Nov 6, 2025 | 14.22 | 14.31 | 14.00 | 14.01 | 14.01 | -1.62% | 2,275,703 |
| Nov 5, 2025 | 14.26 | 14.27 | 14.06 | 14.24 | 14.24 | -0.07% | 2,213,436 |
| Nov 4, 2025 | 14.35 | 14.38 | 14.18 | 14.25 | 14.25 | -0.84% | 3,392,931 |
| Nov 3, 2025 | 14.32 | 14.39 | 14.18 | 14.37 | 14.37 | 0.28% | 1,885,073 |
| Oct 31, 2025 | 14.23 | 14.42 | 14.14 | 14.33 | 14.33 | 0.84% | 2,092,809 |
| Oct 30, 2025 | 14.46 | 14.46 | 14.12 | 14.21 | 14.21 | -1.39% | 4,444,959 |
| Oct 29, 2025 | 14.59 | 14.63 | 14.38 | 14.41 | 14.41 | -1.23% | 3,775,995 |
| Oct 28, 2025 | 14.55 | 14.70 | 14.52 | 14.59 | 14.59 | 0.27% | 2,095,506 |
| Oct 27, 2025 | 14.39 | 14.55 | 14.36 | 14.55 | 14.55 | 1.54% | 3,011,268 |
| Oct 24, 2025 | 14.37 | 14.44 | 14.31 | 14.33 | 14.33 | 0.49% | 2,568,419 |
| Oct 23, 2025 | 14.23 | 14.34 | 14.19 | 14.26 | 14.26 | 0.56% | 2,469,430 |
| Oct 22, 2025 | 14.25 | 14.26 | 14.14 | 14.18 | 14.18 | -0.42% | 3,597,816 |
| Oct 21, 2025 | 14.01 | 14.28 | 14.01 | 14.24 | 14.24 | 1.35% | 3,270,374 |
| Oct 20, 2025 | 14.00 | 14.07 | 13.93 | 14.05 | 14.05 | 0.57% | 2,270,773 |
| Oct 17, 2025 | 13.91 | 14.04 | 13.83 | 13.97 | 13.97 | 0.50% | 8,851,108 |
| Oct 16, 2025 | 14.22 | 14.25 | 13.89 | 13.90 | 13.90 | -2.18% | 3,804,815 |
| Oct 15, 2025 | 14.31 | 14.37 | 14.10 | 14.21 | 14.21 | - | 4,291,052 |
| Oct 14, 2025 | 13.84 | 14.22 | 13.81 | 14.21 | 14.21 | 2.16% | 4,648,878 |
| Oct 13, 2025 | 13.57 | 13.93 | 13.57 | 13.91 | 13.91 | 3.11% | 3,391,253 |
| Oct 10, 2025 | 13.73 | 13.77 | 13.44 | 13.49 | 13.49 | -1.24% | 4,108,066 |
| Oct 9, 2025 | 14.04 | 14.05 | 13.63 | 13.66 | 13.66 | -2.78% | 4,603,697 |
| Oct 8, 2025 | 14.12 | 14.25 | 14.01 | 14.05 | 14.05 | -0.71% | 2,369,489 |
| Oct 7, 2025 | 14.28 | 14.35 | 14.07 | 14.15 | 14.15 | -1.19% | 4,780,623 |
| Oct 6, 2025 | 14.45 | 14.53 | 14.27 | 14.32 | 14.32 | -0.49% | 3,454,846 |
| Oct 3, 2025 | 14.55 | 14.60 | 14.34 | 14.39 | 14.39 | -1.03% | 2,440,652 |
| Oct 2, 2025 | 14.31 | 14.59 | 14.25 | 14.54 | 14.54 | 1.54% | 2,977,496 |
| Oct 1, 2025 | 14.63 | 14.63 | 14.26 | 14.32 | 14.32 | -4.15% | 2,568,510 |
| Sep 30, 2025 | 14.97 | 15.05 | 14.80 | 14.94 | 14.54 | -0.13% | 4,252,160 |
| Sep 29, 2025 | 15.04 | 15.08 | 14.83 | 14.96 | 14.56 | -0.53% | 3,049,575 |
| Sep 26, 2025 | 15.14 | 15.20 | 15.01 | 15.04 | 14.64 | -0.13% | 2,947,209 |