Skip to main content
ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
20.74
-0.21 (-1.01%)
Mar 5, 2026, 4:00 PM EST - Market closed

BDCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.7420.7420.7420.7420.74-1.02%86
Mar 4, 202620.9520.9520.9520.9520.952.05%229
Mar 3, 202620.5320.5320.5320.5320.53-0.04%20
Mar 2, 202619.6520.8119.6520.5420.542.39%7,979
Feb 27, 202620.7120.7120.0620.0620.06-5.04%3,730
Feb 26, 202621.6921.6921.1221.1221.12-2.61%415
Feb 25, 202621.3121.6921.3121.6921.692.54%1,038
Feb 24, 202620.9921.1520.9921.1521.151.43%300
Feb 23, 202621.4321.4320.8520.8520.85-2.18%5,122
Feb 20, 202620.5621.3220.5621.3221.32-0.79%1,149
Feb 19, 202621.3921.4921.2121.4921.49-2.74%2,622
Feb 18, 202621.9622.1821.9622.0922.091.34%946
Feb 17, 202621.5022.1421.5021.8021.80-1.06%1,037
Feb 13, 202621.9122.0821.9122.0322.03-1.87%551
Feb 12, 202623.0823.0822.1922.4522.45-1.41%1,139
Feb 11, 202622.6122.7822.5822.7822.78-0.81%1,024
Feb 10, 202622.4022.9622.4022.9622.962.51%600
Feb 9, 202622.0022.4022.0022.4022.401.49%1,264
Feb 6, 202622.0022.1022.0022.0722.071.65%3,059
Feb 5, 202621.8821.9221.6021.7121.71-3.61%3,066
Feb 4, 202622.0622.5222.0522.5222.521.35%3,401
Feb 3, 202622.1022.2322.1022.2322.22-2.60%658
Feb 2, 202623.5023.5022.7222.8222.82-2.49%1,120
Jan 30, 202623.2323.5223.2123.4023.40-1.05%2,887
Jan 29, 202623.5723.6523.4723.6523.650.20%3,416
Jan 28, 202623.8423.8423.6023.6023.60-1.50%383
Jan 27, 202623.8823.9623.8823.9623.960.80%130
Jan 26, 202624.2124.2123.6523.7723.77-1.93%3,023
Jan 23, 202625.1525.1524.1724.2424.24-0.97%1,588
Jan 22, 202624.4324.7024.4324.4824.480.11%1,221
Jan 21, 202624.3024.4524.1224.4524.450.99%431
Jan 20, 202623.6524.2123.6524.2124.21-1.33%3,882
Jan 16, 202624.4624.6224.4424.5424.54-0.83%1,604
Jan 15, 202624.4624.8123.9624.7424.744.59%8,290
Jan 14, 202623.5024.3523.5023.6623.66-0.14%3,857
Jan 13, 202624.6524.6523.4923.6923.69-4.04%6,365
Jan 12, 202625.1425.1423.9624.6923.92-0.56%16,011
Jan 9, 202625.0325.0324.8024.8324.06-0.55%2,274
Jan 8, 202624.4225.0124.2524.9724.194.53%16,317
Jan 7, 202624.4524.4823.8823.8823.14-3.44%4,409
Jan 6, 202624.7524.8024.3724.7423.97-1.32%3,163
Jan 5, 202624.9525.1524.9525.0724.291.83%4,081
Jan 2, 202624.1124.6623.5524.6223.850.91%7,470
Dec 31, 202524.2824.3924.2824.3923.630.23%540
Dec 30, 202523.7524.3423.7524.3423.581.04%1,245
Dec 29, 202524.2624.2623.6524.0923.341.63%3,223
Dec 26, 202524.0024.1023.7023.7022.96-8,819
Dec 24, 202521.2223.7021.2223.7022.960.51%4,109
Dec 23, 202523.8124.0023.5823.5822.85-2.72%10,567
Dec 22, 202525.5025.5023.8824.2423.491.26%4,890
Dec 19, 202524.2724.2723.9423.9423.19-1.64%353
Dec 18, 202524.4524.4524.2624.3423.58-1.04%857
Dec 17, 202524.6025.4524.5924.5923.830.11%3,341
Dec 16, 202524.5624.5624.5624.5623.80-0.32%34
Dec 15, 202524.6424.6424.6424.6423.88-1.46%252
Dec 12, 202525.0625.0625.0025.0124.23-0.18%799
Dec 11, 202525.2425.2925.0525.0524.27-1.23%450
Dec 10, 202525.2125.3825.2025.3624.580.31%774
Dec 9, 202525.2925.2925.2925.2924.500.46%111
Dec 8, 202523.8425.2923.8425.1724.390.28%1,099
Dec 5, 202525.0025.1524.9025.1024.320.57%3,565
Dec 4, 202524.9624.9624.9624.9624.180.42%145
Dec 3, 202524.5024.8524.4724.8524.081.66%541
Dec 2, 202524.5024.5024.4124.4523.690.71%869
Dec 1, 202524.4024.6424.2824.2823.52-0.79%1,424
Nov 28, 202524.3124.6124.3124.4723.710.75%1,044
Nov 26, 202525.0025.0024.2924.2923.531.25%350
Nov 25, 202522.0023.9922.0023.9923.241.64%241
Nov 24, 202523.3223.6023.3223.6022.871.27%321
Nov 21, 202523.3423.3423.2923.3022.582.62%539
Nov 20, 202522.9122.9122.7122.7122.00-0.58%443
Nov 19, 202523.2523.2522.8422.8422.130.24%583
Nov 18, 202522.7122.7922.5822.7922.08-0.38%4,331
Nov 17, 202522.8822.8822.8822.8822.17-3.09%186
Nov 14, 202523.6023.6023.6023.6022.87-0.26%129
Nov 13, 202523.8123.8222.7623.6722.93-1.24%2,910
Nov 12, 202523.9623.9623.9623.9623.220.83%174
Nov 11, 202523.6023.7723.0623.7723.030.77%1,547
Nov 10, 202523.5823.5823.5823.5822.850.18%76
Nov 7, 202522.5823.5422.5823.5422.811.19%861
Nov 6, 202523.8124.0023.2723.2722.54-1.74%1,850
Nov 5, 202523.6923.6923.6523.6822.94-0.24%1,012
Nov 4, 202523.7723.7723.6523.7323.00-1.22%1,969
Nov 3, 202523.7624.0323.7624.0323.28-1.71%445
Oct 31, 202524.0024.4523.9924.4523.693.37%3,396
Oct 30, 202523.5223.9023.5223.6522.92-2.26%6,390
Oct 29, 202524.2024.2024.2024.2023.45-1.44%192
Oct 28, 202524.6724.6724.5524.5523.790.54%967
Oct 27, 202524.1224.4223.2124.4223.661.92%4,049
Oct 24, 202524.0024.1823.9623.9623.220.66%1,552
Oct 23, 202523.6923.8023.6923.8023.060.89%523
Oct 22, 202526.7826.7823.5623.5922.86-0.65%3,937
Oct 21, 202523.5423.7823.5423.7523.012.09%9,463
Oct 20, 202523.2423.2623.0223.2622.540.70%3,229
Oct 17, 202523.1023.1023.1023.1022.381.04%395
Oct 16, 202524.9124.9122.8622.8622.15-3.09%1,357
Oct 15, 202523.5623.5923.5523.5922.860.07%1,236
Oct 14, 202523.2323.5823.1523.5822.842.60%3,836
Oct 13, 202522.4723.0122.4022.9822.274.79%9,773
Oct 10, 202522.3522.3521.9321.9321.25-6.84%5,568