Skip to main content
ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
20.25
-0.37 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
20.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BDCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6520.9720.2520.2520.25-1.82%6,500
Apr 27, 202620.8720.8720.4720.6220.620.17%3,582
Apr 24, 202620.7520.7920.5920.5920.590.18%367
Apr 23, 202620.5520.5520.5520.5520.55-3.18%70
Apr 22, 202621.9521.9521.1821.2321.230.01%2,432
Apr 21, 202621.5721.7321.0921.2221.22-2.15%2,745
Apr 20, 202621.7321.7321.6421.6921.69-1.61%2,787
Apr 17, 202621.7722.0521.6722.0522.053.64%10,619
Apr 16, 202620.7721.3020.7721.2721.27-1.42%6,950
Apr 15, 202621.1221.5820.7821.5821.583.99%8,016
Apr 14, 202620.3920.7519.8320.7520.753.94%15,169
Apr 13, 202619.5320.0019.5319.9619.96-3.40%4,617
Apr 10, 202622.6622.6620.6320.6619.630.28%5,050
Apr 9, 202620.6720.7520.5020.6119.58-4.12%24,573
Apr 8, 202621.4023.1720.8321.4920.423.71%18,599
Apr 7, 202620.7220.7220.7220.7219.69-1.03%375
Apr 6, 202620.9420.9420.9420.9419.902.01%215
Apr 2, 202619.8720.8919.8620.5319.502.26%2,714
Apr 1, 202619.9720.2919.9720.0719.07-1.77%1,164
Mar 31, 202620.0720.4419.9720.4419.423.32%1,237
Mar 30, 202619.5919.7819.5919.7818.792.10%5,693
Mar 27, 202619.8019.8019.3719.3718.40-2.61%4,685
Mar 26, 202619.8919.8919.8919.8918.90-2.53%261
Mar 25, 202620.2920.4120.2920.4119.391.38%215
Mar 24, 202620.0220.1320.0220.1319.12-1.83%147
Mar 23, 202620.0520.5019.9820.5019.482.89%780
Mar 20, 202619.9319.9319.9319.9318.93-2.82%73
Mar 19, 202620.4620.5120.4620.5119.480.29%248
Mar 18, 202620.6820.6920.4520.4519.43-0.41%1,532
Mar 17, 202620.5320.5320.5320.5319.514.54%168
Mar 16, 202619.6919.8717.9019.6418.660.41%11,286
Mar 13, 202619.7319.7319.5619.5618.58-0.22%655
Mar 12, 202620.0520.0519.6019.6018.62-2.30%1,542
Mar 11, 202620.2120.2120.0620.0619.06-0.41%579
Mar 10, 202620.1520.1520.1520.1519.14-0.51%68
Mar 9, 202620.3020.3319.8820.2519.24-0.57%7,498
Mar 6, 202620.3720.4520.3320.3719.35-1.79%9,185
Mar 5, 202620.7420.7420.7420.7419.70-1.02%86
Mar 4, 202620.9520.9520.9520.9519.912.05%229
Mar 3, 202620.5320.5320.5320.5319.51-0.04%20
Mar 2, 202619.6520.8119.6520.5419.512.39%7,979
Feb 27, 202620.7120.7120.0620.0619.06-5.04%3,751
Feb 26, 202621.6921.6921.1221.1220.07-2.61%415
Feb 25, 202621.3121.6921.3121.6920.612.54%1,038
Feb 24, 202620.9921.1520.9921.1520.101.43%300
Feb 23, 202621.4321.4320.8520.8519.81-2.18%5,122
Feb 20, 202620.5621.3220.5621.3220.25-0.79%1,149
Feb 19, 202621.3921.4921.2121.4920.42-2.74%2,622
Feb 18, 202621.9622.1821.9622.0920.991.34%946
Feb 17, 202621.5022.1421.5021.8020.71-1.06%1,037
Feb 13, 202621.9122.0821.9122.0320.93-1.87%551
Feb 12, 202623.0823.0822.1922.4521.33-1.41%1,139
Feb 11, 202622.6122.7822.5822.7821.64-0.81%1,024
Feb 10, 202622.4022.9622.4022.9621.822.51%600
Feb 9, 202622.0022.4022.0022.4021.281.49%1,264
Feb 6, 202622.0022.1022.0022.0720.971.65%3,059
Feb 5, 202621.8821.9221.6021.7120.63-3.61%3,066
Feb 4, 202622.0622.5222.0522.5221.401.35%3,401
Feb 3, 202622.1022.2322.1022.2321.12-2.60%666
Feb 2, 202623.5023.5022.7222.8221.68-2.49%1,120
Jan 30, 202623.2323.5223.2123.4022.23-1.05%2,887
Jan 29, 202623.5723.6523.4723.6522.470.20%3,416
Jan 28, 202623.8423.8423.6023.6022.43-1.50%385
Jan 27, 202623.8823.9623.8823.9622.770.80%130
Jan 26, 202624.2124.2123.6523.7722.59-1.93%3,023
Jan 23, 202625.1525.1524.1724.2423.03-0.97%1,588
Jan 22, 202624.4324.7024.4324.4823.260.11%1,221
Jan 21, 202624.3024.4524.1224.4523.230.99%802
Jan 20, 202623.6524.2123.6524.2123.00-1.33%3,882
Jan 16, 202624.4624.6224.4424.5423.31-0.83%1,604
Jan 15, 202624.4624.8123.9624.7423.514.59%8,290
Jan 14, 202623.5024.3523.5023.6622.48-0.14%3,857
Jan 13, 202624.6524.6523.4923.6922.51-4.04%6,365
Jan 12, 202625.1425.1423.9624.6922.73-0.56%16,011
Jan 9, 202625.0325.0324.8024.8322.86-0.55%2,274
Jan 8, 202624.4225.0124.2524.9722.984.53%16,317
Jan 7, 202624.4524.4823.8823.8821.99-3.44%4,409
Jan 6, 202624.7524.8024.3724.7422.77-1.32%3,163
Jan 5, 202624.9525.1524.9525.0723.081.83%4,081
Jan 2, 202624.1124.6623.5524.6222.660.91%7,470
Dec 31, 202524.2824.3924.2824.3922.460.23%540
Dec 30, 202523.7524.3423.7524.3422.401.04%1,245
Dec 29, 202524.2624.2623.6524.0922.171.63%3,223
Dec 26, 202524.0024.1023.7023.7021.82-8,819
Dec 24, 202521.2223.7021.2223.7021.820.51%4,109
Dec 23, 202523.8124.0023.5823.5821.71-2.72%10,567
Dec 22, 202525.5025.5023.8824.2422.321.26%4,890
Dec 19, 202524.2724.2723.9423.9422.04-1.64%353
Dec 18, 202524.4524.4524.2624.3422.40-1.04%857
Dec 17, 202524.6025.4524.5924.5922.640.11%3,341
Dec 16, 202524.5624.5624.5624.5622.61-0.32%34
Dec 15, 202524.6424.6424.6424.6422.69-1.46%252
Dec 12, 202525.0625.0625.0025.0123.02-0.18%799
Dec 11, 202525.2425.2925.0525.0523.06-1.23%450
Dec 10, 202525.2125.3825.2025.3623.350.31%774
Dec 9, 202525.2925.2925.2925.2923.280.46%111
Dec 8, 202523.8425.2923.8425.1723.170.28%1,099
Dec 5, 202525.0025.1524.9025.1023.110.57%3,565
Dec 4, 202524.9624.9624.9624.9622.980.42%145
Dec 3, 202524.5024.8524.4724.8522.881.66%541