Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
15.90
-0.19 (-1.18%)
At close: Aug 15, 2025, 4:00 PM
16.07
+0.17 (1.07%)
After-hours: Aug 15, 2025, 5:47 PM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.0816.1015.9015.9015.90-1.18%1,344,898
Aug 14, 202516.0516.1216.0116.0916.09-0.37%2,958,569
Aug 13, 202516.0516.1515.9916.1516.150.94%674,786
Aug 12, 202515.9016.0415.9016.0016.000.38%720,563
Aug 11, 202516.0216.0915.8715.9415.94-0.13%930,678
Aug 8, 202515.8616.0415.8615.9615.960.69%1,821,802
Aug 7, 202516.0516.0515.8015.8515.85-0.69%867,461
Aug 6, 202516.0416.0815.9115.9615.96-0.44%483,149
Aug 5, 202515.9916.0315.7516.0316.030.56%688,550
Aug 4, 202516.0016.0515.9015.9415.94-0.19%769,554
Aug 1, 202516.1216.1215.8415.9715.97-1.30%1,536,058
Jul 31, 202516.2516.3216.1216.1816.18-0.12%900,081
Jul 30, 202516.3516.4316.1516.2016.20-0.74%885,481
Jul 29, 202516.4616.4616.1516.3216.32-0.79%1,423,111
Jul 28, 202516.6616.6916.3916.4516.45-1.38%939,118
Jul 25, 202516.6816.7016.5816.6816.680.30%367,110
Jul 24, 202516.7716.7816.6316.6316.63-0.66%536,922
Jul 23, 202516.7016.7716.6516.7416.740.78%619,360
Jul 22, 202516.5816.6316.4616.6116.610.54%697,980
Jul 21, 202516.7816.8416.5016.5216.52-1.37%850,940
Jul 18, 202516.9116.9516.7116.7516.75-0.42%1,045,313
Jul 17, 202516.6416.8516.6416.8216.821.08%738,146
Jul 16, 202516.4516.6616.4116.6416.640.97%1,332,577
Jul 15, 202516.5516.6016.4816.4816.48-0.12%1,273,917
Jul 14, 202516.4616.5416.3916.5016.50-0.12%1,552,428
Jul 11, 202516.3516.5216.3316.5216.521.04%2,044,877
Jul 10, 202516.1716.4216.1416.3516.351.11%1,686,452
Jul 9, 202516.1916.2916.0916.1716.170.12%1,100,978
Jul 8, 202516.1516.2216.1116.1516.150.12%646,863
Jul 7, 202516.1916.1915.9916.1316.13-0.55%1,001,524
Jul 3, 202516.0416.2416.0416.2216.221.12%1,026,371
Jul 2, 202515.9916.0815.9316.0416.040.75%1,499,852
Jul 1, 202515.9215.9915.7915.9215.92-2.21%859,482
Jun 30, 202516.2216.3816.1616.2815.840.49%947,016
Jun 27, 202516.2816.3416.1316.2015.77-0.31%847,836
Jun 26, 202516.1216.2816.0816.2515.811.31%929,242
Jun 25, 202516.0716.0915.9316.0415.61-658,203
Jun 24, 202516.0016.1515.9616.0415.610.82%680,687
Jun 23, 202516.0516.0715.7315.9115.48-1.00%630,800
Jun 20, 202516.1816.1816.0116.0715.64-0.31%1,193,730
Jun 18, 202515.9816.1815.9716.1215.690.94%958,635
Jun 17, 202515.9116.0315.8215.9715.54-0.50%766,469
Jun 16, 202516.1516.2815.9416.0515.62-0.43%1,010,726
Jun 13, 202516.1716.2016.0516.1215.69-0.80%663,127
Jun 12, 202516.2916.2916.1416.2515.810.18%505,525
Jun 11, 202516.3816.4216.2216.2215.79-0.37%659,269
Jun 10, 202516.2816.3316.2016.2815.840.37%508,786
Jun 9, 202516.1716.3816.1716.2215.790.31%668,430
Jun 6, 202516.0816.2016.0716.1715.741.13%848,158
Jun 5, 202516.0816.0815.8815.9915.56-0.31%1,306,861