ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
25.10
+0.14 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.15 | 24.90 | 25.10 | 25.10 | 0.57% | 3,565 |
| Dec 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.42% | 145 |
| Dec 3, 2025 | 24.50 | 24.85 | 24.47 | 24.85 | 24.85 | 1.66% | 541 |
| Dec 2, 2025 | 24.50 | 24.50 | 24.41 | 24.45 | 24.45 | 0.71% | 869 |
| Dec 1, 2025 | 24.40 | 24.64 | 24.28 | 24.28 | 24.28 | -0.79% | 1,424 |
| Nov 28, 2025 | 24.31 | 24.61 | 24.31 | 24.47 | 24.47 | 0.75% | 1,002 |
| Nov 26, 2025 | 25.00 | 25.00 | 24.29 | 24.29 | 24.29 | 1.25% | 350 |
| Nov 25, 2025 | 22.00 | 23.99 | 22.00 | 23.99 | 23.99 | 1.64% | 241 |
| Nov 24, 2025 | 23.32 | 23.60 | 23.32 | 23.60 | 23.60 | 1.27% | 321 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.29 | 23.30 | 23.30 | 2.62% | 539 |
| Nov 20, 2025 | 22.91 | 22.91 | 22.71 | 22.71 | 22.71 | -0.58% | 443 |
| Nov 19, 2025 | 23.25 | 23.25 | 22.84 | 22.84 | 22.84 | 0.24% | 583 |
| Nov 18, 2025 | 22.71 | 22.79 | 22.58 | 22.79 | 22.79 | -0.38% | 4,331 |
| Nov 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -3.09% | 186 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.26% | 129 |
| Nov 13, 2025 | 23.81 | 23.82 | 22.76 | 23.67 | 23.67 | -1.24% | 2,910 |
| Nov 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.83% | 174 |
| Nov 11, 2025 | 23.60 | 23.77 | 23.06 | 23.77 | 23.76 | 0.77% | 1,547 |
| Nov 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.18% | 76 |
| Nov 7, 2025 | 22.58 | 23.54 | 22.58 | 23.54 | 23.54 | 1.19% | 861 |
| Nov 6, 2025 | 23.81 | 24.00 | 23.27 | 23.27 | 23.26 | -1.74% | 1,850 |
| Nov 5, 2025 | 23.69 | 23.69 | 23.65 | 23.68 | 23.68 | -0.24% | 1,012 |
| Nov 4, 2025 | 23.77 | 23.77 | 23.65 | 23.73 | 23.73 | -1.22% | 1,969 |
| Nov 3, 2025 | 23.76 | 24.03 | 23.76 | 24.03 | 24.03 | -1.71% | 445 |
| Oct 31, 2025 | 24.00 | 24.45 | 23.99 | 24.45 | 24.45 | 3.37% | 3,396 |
| Oct 30, 2025 | 23.52 | 23.90 | 23.52 | 23.65 | 23.65 | -2.26% | 6,390 |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.44% | 192 |
| Oct 28, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | 0.54% | 967 |
| Oct 27, 2025 | 24.12 | 24.42 | 23.21 | 24.42 | 24.42 | 1.92% | 4,049 |
| Oct 24, 2025 | 24.00 | 24.18 | 23.96 | 23.96 | 23.96 | 0.66% | 1,552 |
| Oct 23, 2025 | 23.69 | 23.80 | 23.69 | 23.80 | 23.80 | 0.89% | 523 |
| Oct 22, 2025 | 26.78 | 26.78 | 23.56 | 23.59 | 23.59 | -0.65% | 3,937 |
| Oct 21, 2025 | 23.54 | 23.78 | 23.54 | 23.75 | 23.75 | 2.09% | 9,463 |
| Oct 20, 2025 | 23.24 | 23.26 | 23.02 | 23.26 | 23.26 | 0.70% | 3,229 |
| Oct 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.04% | 395 |
| Oct 16, 2025 | 24.91 | 24.91 | 22.86 | 22.86 | 22.86 | -3.09% | 1,357 |
| Oct 15, 2025 | 23.56 | 23.59 | 23.55 | 23.59 | 23.59 | 0.07% | 1,236 |
| Oct 14, 2025 | 23.23 | 23.58 | 23.15 | 23.58 | 23.58 | 2.60% | 3,836 |
| Oct 13, 2025 | 22.47 | 23.01 | 22.40 | 22.98 | 22.98 | 4.79% | 9,773 |
| Oct 10, 2025 | 22.35 | 22.35 | 21.93 | 21.93 | 21.93 | -6.84% | 5,568 |
| Oct 9, 2025 | 24.38 | 24.70 | 23.50 | 23.54 | 22.42 | -3.29% | 6,627 |
| Oct 8, 2025 | 24.66 | 24.66 | 24.34 | 24.34 | 23.18 | -0.71% | 4,315 |
| Oct 7, 2025 | 24.47 | 24.57 | 24.35 | 24.51 | 23.35 | -1.89% | 6,278 |
| Oct 6, 2025 | 25.17 | 25.20 | 24.96 | 24.99 | 23.80 | -1.10% | 9,124 |
| Oct 3, 2025 | 25.61 | 25.61 | 25.25 | 25.26 | 24.06 | -1.51% | 3,181 |
| Oct 2, 2025 | 25.10 | 25.70 | 25.10 | 25.65 | 24.43 | 2.50% | 5,602 |
| Oct 1, 2025 | 25.05 | 25.17 | 24.93 | 25.03 | 23.83 | -2.21% | 10,328 |
| Sep 30, 2025 | 25.91 | 25.91 | 25.26 | 25.59 | 24.37 | 0.24% | 7,387 |
| Sep 29, 2025 | 25.87 | 25.87 | 25.39 | 25.53 | 24.31 | -1.18% | 1,631 |
| Sep 26, 2025 | 26.23 | 26.23 | 25.83 | 25.83 | 24.61 | -0.91% | 529 |
| Sep 25, 2025 | 25.73 | 26.17 | 25.73 | 26.07 | 24.83 | 1.20% | 8,121 |
| Sep 24, 2025 | 26.80 | 26.80 | 25.74 | 25.76 | 24.54 | -1.86% | 5,395 |
| Sep 23, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 25.00 | -0.75% | 3,825 |
| Sep 22, 2025 | 26.65 | 26.65 | 26.45 | 26.45 | 25.19 | -3.18% | 468 |
| Sep 19, 2025 | 27.50 | 27.50 | 27.32 | 27.32 | 26.02 | 0.46% | 1,261 |
| Sep 18, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 25.90 | 0.96% | 2,218 |
| Sep 17, 2025 | 26.62 | 27.38 | 26.62 | 26.93 | 25.65 | 0.06% | 7,185 |
| Sep 16, 2025 | 26.78 | 26.91 | 26.68 | 26.91 | 25.63 | -0.06% | 1,881 |
| Sep 15, 2025 | 27.39 | 27.42 | 26.91 | 26.93 | 25.65 | -3.44% | 5,934 |
| Sep 12, 2025 | 28.01 | 28.09 | 27.89 | 27.89 | 26.56 | -0.71% | 360 |
| Sep 11, 2025 | 27.99 | 28.09 | 27.99 | 28.09 | 26.75 | 0.79% | 248 |
| Sep 10, 2025 | 28.04 | 28.04 | 27.83 | 27.87 | 26.54 | -0.34% | 790 |
| Sep 9, 2025 | 28.50 | 28.50 | 27.97 | 27.97 | 26.64 | -1.08% | 889 |
| Sep 8, 2025 | 28.12 | 28.27 | 28.12 | 28.27 | 26.93 | 0.09% | 338 |
| Sep 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 26.90 | -0.08% | 519 |
| Sep 4, 2025 | 28.09 | 28.27 | 28.01 | 28.27 | 26.92 | 0.64% | 616 |
| Sep 3, 2025 | 28.29 | 28.29 | 28.06 | 28.09 | 26.75 | -0.32% | 599 |
| Sep 2, 2025 | 27.88 | 28.25 | 27.88 | 28.18 | 26.84 | -1.12% | 983 |
| Aug 29, 2025 | 28.40 | 28.50 | 28.39 | 28.50 | 27.14 | 1.19% | 1,021 |
| Aug 28, 2025 | 28.04 | 28.16 | 28.00 | 28.16 | 26.82 | 0.24% | 1,218 |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.76 | 0.60% | 72 |
| Aug 26, 2025 | 27.72 | 27.93 | 27.72 | 27.93 | 26.60 | 1.03% | 217 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.64 | 27.64 | 26.33 | -1.28% | 2,274 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 26.67 | 0.85% | 192 |
| Aug 21, 2025 | 27.88 | 27.88 | 27.71 | 27.77 | 26.45 | -0.42% | 992 |
| Aug 20, 2025 | 27.87 | 27.88 | 27.87 | 27.88 | 26.56 | -0.18% | 241 |
| Aug 19, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 26.61 | 0.41% | 86 |
| Aug 18, 2025 | 27.81 | 27.82 | 27.73 | 27.82 | 26.50 | 0.15% | 1,366 |
| Aug 15, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 26.46 | -1.43% | 124 |
| Aug 14, 2025 | 28.29 | 28.29 | 28.18 | 28.18 | 26.84 | -0.75% | 1,111 |
| Aug 13, 2025 | 28.19 | 28.39 | 28.19 | 28.39 | 27.04 | 1.14% | 687 |
| Aug 12, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 26.74 | 0.96% | 69 |
| Aug 11, 2025 | 28.50 | 28.50 | 27.60 | 27.81 | 26.48 | -0.72% | 5,495 |
| Aug 8, 2025 | 27.91 | 28.01 | 27.88 | 28.01 | 26.68 | 1.73% | 723 |
| Aug 7, 2025 | 27.79 | 27.80 | 27.53 | 27.53 | 26.22 | -1.54% | 2,129 |
| Aug 6, 2025 | 27.88 | 27.97 | 27.88 | 27.97 | 26.63 | -0.07% | 4,078 |
| Aug 5, 2025 | 27.77 | 27.98 | 27.48 | 27.98 | 26.65 | 0.51% | 11,608 |
| Aug 4, 2025 | 27.81 | 27.84 | 27.81 | 27.84 | 26.52 | -0.41% | 1,020 |
| Aug 1, 2025 | 27.83 | 28.00 | 27.69 | 27.96 | 26.63 | -1.60% | 2,723 |
| Jul 31, 2025 | 28.59 | 28.59 | 28.41 | 28.41 | 27.06 | -0.56% | 528 |
| Jul 30, 2025 | 29.00 | 29.00 | 28.57 | 28.57 | 27.21 | -1.28% | 3,784 |
| Jul 29, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 27.57 | -0.58% | 43 |
| Jul 28, 2025 | 29.30 | 29.30 | 29.11 | 29.11 | 27.72 | -2.32% | 856 |
| Jul 25, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 28.38 | 0.17% | 1,381 |
| Jul 24, 2025 | 29.92 | 29.92 | 29.75 | 29.75 | 28.33 | -0.53% | 1,396 |
| Jul 23, 2025 | 29.86 | 30.07 | 29.78 | 29.91 | 28.48 | 0.90% | 10,642 |
| Jul 22, 2025 | 29.59 | 29.64 | 29.59 | 29.64 | 28.23 | 1.02% | 366 |
| Jul 21, 2025 | 30.10 | 30.10 | 29.34 | 29.34 | 27.95 | -1.95% | 1,153 |
| Jul 18, 2025 | 30.07 | 30.08 | 29.93 | 29.93 | 28.50 | -0.85% | 1,293 |
| Jul 17, 2025 | 29.93 | 30.34 | 29.93 | 30.18 | 28.75 | 1.35% | 8,371 |