MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIZD — VanEck BDC Income ETF
NYSE ArcaVanEck BDC Income ETF
$12.32
-0.14(-1.12%)
- O
- 12.50
- H
- 12.56
- L
- 12.26
- V
- 3.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.32
Period Return-17.92%
Period High$16.95
Period Low$11.97
Avg Daily Volume2.64M
Total Trading Days365
BIZD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.50 | $12.56 | $12.26 | $12.32 | $-0.14 | -1.12% | 3,123,889 | $12.35 | $12.26 $12.56 |
| Oct 1, 2026 | $12.48 | $12.48 | $12.31 | $12.46 | $-0.43 | -3.34% | 3,912,323 | $12.38 | $12.31 $12.48 |
| Sep 30, 2026 | $13.10 | $13.10 | $12.85 | $12.89 | $-0.08 | -0.62% | 2,430,068 | $12.94 | $12.85 $13.10 |
| Sep 29, 2026 | $12.92 | $13.10 | $12.89 | $12.97 | +$0.10 | +0.78% | 3,345,812 | $12.97 | $12.89 $13.10 |
| Sep 28, 2026 | $12.88 | $12.92 | $12.77 | $12.87 | $-0.04 | -0.31% | 2,583,860 | $12.86 | $12.77 $12.92 |
| Sep 25, 2026 | $12.90 | $12.93 | $12.81 | $12.91 | +$0.01 | +0.08% | 2,303,713 | $12.86 | $12.81 $12.93 |
| Sep 24, 2026 | $12.92 | $12.98 | $12.80 | $12.90 | $-0.04 | -0.31% | 2,557,912 | $12.87 | $12.80 $12.98 |
| Sep 23, 2026 | $13.09 | $13.10 | $12.92 | $12.94 | $-0.16 | -1.22% | 1,695,823 | $12.97 | $12.92 $13.10 |
| Sep 22, 2026 | $13.22 | $13.22 | $13.09 | $13.10 | $-0.07 | -0.53% | 1,451,932 | $13.13 | $13.09 $13.22 |
| Sep 21, 2026 | $13.10 | $13.22 | $13.09 | $13.17 | +$0.09 | +0.69% | 2,265,351 | $13.17 | $13.09 $13.22 |
| Sep 18, 2026 | $13.33 | $13.33 | $13.05 | $13.08 | $-0.23 | -1.73% | 1,974,833 | $13.08 | $13.05 $13.33 |
| Sep 17, 2026 | $13.15 | $13.46 | $13.15 | $13.31 | +$0.21 | +1.60% | 1,440,766 | $13.39 | $13.15 $13.46 |
| Sep 16, 2026 | $13.08 | $13.19 | $12.95 | $13.10 | +$0.03 | +0.23% | 2,447,921 | $13.10 | $12.95 $13.19 |
| Sep 15, 2026 | $13.08 | $13.13 | $13.03 | $13.07 | $-0.01 | -0.08% | 2,485,138 | $13.09 | $13.03 $13.13 |
| Sep 14, 2026 | $13.02 | $13.14 | $13.01 | $13.08 | +$0.03 | +0.23% | 2,541,150 | $13.08 | $13.01 $13.14 |
| Sep 11, 2026 | $13.05 | $13.11 | $13.00 | $13.05 | +$0.07 | +0.54% | 2,256,658 | $13.05 | $13.00 $13.11 |
| Sep 10, 2026 | $13.05 | $13.08 | $12.96 | $12.98 | $-0.08 | -0.61% | 4,052,762 | $13.00 | $12.96 $13.08 |
| Sep 9, 2026 | $13.13 | $13.14 | $13.02 | $13.06 | $-0.08 | -0.61% | 3,638,447 | $13.07 | $13.02 $13.14 |
| Sep 8, 2026 | $13.27 | $13.39 | $13.13 | $13.14 | $-0.19 | -1.43% | 3,249,648 | $13.19 | $13.13 $13.39 |
| Sep 4, 2026 | $13.29 | $13.44 | $13.28 | $13.33 | $-0.02 | -0.15% | 2,485,867 | $13.38 | $13.28 $13.44 |
| Sep 3, 2026 | $13.43 | $13.52 | $13.20 | $13.35 | +$0.01 | +0.07% | 3,154,724 | $13.27 | $13.20 $13.52 |
| Sep 2, 2026 | $13.43 | $13.43 | $13.30 | $13.34 | $-0.01 | -0.07% | 3,387,635 | $13.35 | $13.30 $13.43 |
| Sep 1, 2026 | $13.47 | $13.53 | $13.33 | $13.35 | $-0.16 | -1.18% | 3,466,195 | $13.40 | $13.33 $13.53 |
| Aug 31, 2026 | $13.36 | $13.63 | $13.35 | $13.51 | +$0.15 | +1.12% | 2,882,422 | $13.56 | $13.35 $13.63 |
| Aug 28, 2026 | $13.38 | $13.47 | $13.34 | $13.36 | $-0.03 | -0.22% | 4,534,924 | $13.38 | $13.34 $13.47 |
| Aug 27, 2026 | $13.32 | $13.46 | $13.32 | $13.39 | +$0.02 | +0.15% | 2,475,618 | $13.39 | $13.32 $13.46 |
| Aug 26, 2026 | $13.36 | $13.43 | $13.35 | $13.37 | $-0.02 | -0.15% | 2,513,097 | $13.38 | $13.35 $13.43 |
| Aug 25, 2026 | $13.45 | $13.45 | $13.32 | $13.39 | $-0.05 | -0.37% | 2,239,029 | $13.38 | $13.32 $13.45 |
| Aug 24, 2026 | $13.36 | $13.44 | $13.25 | $13.44 | +$0.15 | +1.13% | 1,813,777 | $13.37 | $13.25 $13.44 |
| Aug 21, 2026 | $13.29 | $13.36 | $13.25 | $13.29 | +$0.00 | +0.00% | 3,804,069 | $13.29 | $13.25 $13.36 |