BIZD - VanEck Vectors BDC Income ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202017.0917.1317.0317.0317.0359,800
Feb 18, 202017.0917.1317.0617.1117.1172,600
Feb 14, 202017.1317.1517.0517.1017.1057,500
Feb 13, 202017.0117.1216.9917.1217.12174,400
Feb 12, 202017.1117.1117.0017.0417.04104,900
Feb 11, 202017.0717.0817.0117.0617.0668,800
Feb 10, 202017.0517.0517.0017.0217.0259,600
Feb 07, 202017.0017.0817.0017.0817.0850,400
Feb 06, 202017.0217.0617.0017.0617.0698,600
Feb 05, 202016.9517.0316.9417.0217.0288,200
Feb 04, 202016.9116.9416.8716.9416.9460,200
Feb 03, 202016.8116.9316.8116.8216.82148,400
Jan 31, 202016.8916.9016.7716.8216.82110,400
Jan 30, 202016.8116.9016.8116.8916.89162,900
Jan 29, 202016.9016.9616.8816.8816.88178,800
Jan 28, 202016.8916.9216.8916.9116.9163,100
Jan 27, 202016.8016.8516.7616.8416.8497,000
Jan 24, 202017.0317.0916.9116.9116.91141,700
Jan 23, 202017.0517.0717.0017.0317.0386,700
Jan 22, 202017.0317.0917.0317.0717.0772,600
Jan 21, 202016.9817.0316.9717.0017.00114,300
Jan 17, 202017.0317.0717.0017.0417.0491,900
Jan 16, 202016.9917.0216.9617.0217.0255,300
Jan 15, 202016.8716.9816.8616.9316.93115,100
Jan 14, 202016.8616.9116.8416.8716.8770,700
Jan 13, 202016.8016.8716.7916.8416.84934,100
Jan 10, 202016.8016.8116.7916.8016.80159,000
Jan 09, 202016.8016.8416.8016.8116.8159,300
Jan 08, 202016.7716.8116.7516.7916.7950,400
Jan 07, 202016.7916.8116.7516.7816.78183,700
Jan 06, 202016.7516.8016.7016.7916.79227,700
Jan 03, 202016.6716.7816.6716.7516.7561,700
Jan 02, 202016.7516.8216.7016.7716.77106,300
Dec 31, 201916.7016.7516.7016.7516.75100,200
Dec 30, 201917.0017.1116.6716.7216.72122,500
Dec 30, 20190.366 Dividend
Dec 27, 201917.1817.1917.1217.1216.7542,300
Dec 26, 201917.1317.1717.1217.1716.8050,300
Dec 24, 201917.1017.1717.1017.1616.7937,800
Dec 23, 201917.1917.2117.0817.1316.7695,300
Dec 20, 201917.1717.2817.1617.2616.89893,100
Dec 19, 201917.2017.2417.1717.2116.84102,500
Dec 18, 201917.2917.3017.1817.2016.83130,900
Dec 17, 201917.2017.2717.1917.2616.8999,600
Dec 16, 201917.1317.2217.1317.1916.8272,500
Dec 13, 201917.0717.1117.0317.0916.72212,800
Dec 12, 201916.9917.1016.9817.0616.7066,000
Dec 11, 201916.9817.0016.9417.0016.6468,100
Dec 10, 201916.9416.9716.9016.9716.6164,700
Dec 09, 201916.8716.9616.8716.9216.5644,400
Dec 06, 201916.8416.9016.8316.8916.5390,500
Dec 05, 201916.8916.9516.8116.8216.4643,600
Dec 04, 201916.7816.8516.7816.8116.4564,600
Dec 03, 201916.7316.7416.6616.7416.38126,800
Dec 02, 201916.9016.9016.7916.7916.4347,600
Nov 29, 201916.8116.9016.7716.8716.5191,700
Nov 27, 201916.6916.8216.6916.8116.4555,900
Nov 26, 201916.6216.7016.6016.6516.2936,100
Nov 25, 201916.5216.6616.5216.6416.2870,100
Nov 22, 201916.5116.5616.5016.5116.1632,600
Nov 21, 201916.6416.6416.5016.5516.2054,300
Nov 20, 201916.6016.6116.5616.5816.2333,500
Nov 19, 201916.5616.6216.5316.6116.2542,700
Nov 18, 201916.5316.5516.5116.5316.1834,200
Nov 15, 201916.5416.5816.5016.5516.2030,700
Nov 14, 201916.5516.5916.5116.5516.2083,100
Nov 13, 201916.5616.5616.5016.5416.1937,800
Nov 12, 201916.4616.5616.4616.5616.2126,100
Nov 11, 201916.4416.4716.4316.4516.1040,000
Nov 08, 201916.4416.5116.4416.4516.1093,400
Nov 07, 201916.5616.5616.4316.4516.1070,600
Nov 06, 201916.5116.5516.4616.5516.2045,200
Nov 05, 201916.4916.5416.4716.4716.1245,400
Nov 04, 201916.5016.5316.4816.5016.15137,700
Nov 01, 201916.4116.4816.4016.4816.13132,300
Oct 31, 201916.4016.4416.3516.3616.0158,300
Oct 30, 201916.4316.4316.3316.4116.0693,500
Oct 29, 201916.4016.4316.3516.4116.06163,700
Oct 28, 201916.3616.4616.3616.4116.0639,600
Oct 25, 201916.3616.3716.3016.3215.9753,700
Oct 24, 201916.4016.4416.3116.3616.0159,300
Oct 23, 201916.4116.4116.3516.3716.0249,700
Oct 22, 201916.4016.4516.3416.3916.0491,300
Oct 21, 201916.3116.4416.3116.3916.0470,500
Oct 18, 201916.2916.3916.2816.3415.9939,000
Oct 17, 201916.2616.2916.2416.2815.9340,200
Oct 16, 201916.2316.2716.2216.2415.8933,400
Oct 15, 201916.1216.2916.1216.2515.9029,700
Oct 14, 201916.1916.2016.0916.1215.78100,400
Oct 11, 201916.1916.2816.1716.1715.8266,700
Oct 10, 201916.0616.1716.0616.1415.7932,900
Oct 09, 201916.0416.1016.0316.0815.7481,200
Oct 08, 201916.1216.1416.0216.0315.6971,200
Oct 07, 201916.0816.1816.0216.1615.8157,200
Oct 04, 201915.9416.0815.9416.0615.7273,500
Oct 03, 201915.9416.0615.8915.9215.5887,800
Oct 02, 201916.2616.2615.8715.9415.60150,100
Oct 01, 201916.4916.5416.2616.2615.91138,800
Oct 01, 20190.367 Dividend
Sep 30, 201916.9316.9916.8516.8616.14263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...