ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN (BDCX)
NYSEARCA: BDCX · Real-Time Price · USD
19.72
+0.47 (2.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.64 | 19.72 | 19.63 | 19.72 | 19.72 | 2.44% | 2,400 |
| Jun 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.44% | 3,549 |
| Jun 24, 2026 | 19.40 | 19.41 | 19.16 | 19.16 | 19.16 | -1.14% | 4,495 |
| Jun 23, 2026 | 19.50 | 19.50 | 19.38 | 19.38 | 19.38 | 0.57% | 5,208 |
| Jun 22, 2026 | 19.51 | 19.51 | 19.27 | 19.27 | 19.27 | -1.41% | 824 |
| Jun 18, 2026 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | 0.46% | 5,666 |
| Jun 17, 2026 | 20.15 | 20.21 | 19.46 | 19.46 | 19.46 | -3.08% | 2,815 |
| Jun 16, 2026 | 20.17 | 20.17 | 20.07 | 20.08 | 20.08 | 0.35% | 447 |
| Jun 15, 2026 | 20.56 | 20.56 | 20.01 | 20.01 | 20.01 | -1.42% | 1,140 |
| Jun 12, 2026 | 20.00 | 20.44 | 20.00 | 20.30 | 20.30 | 0.95% | 1,189 |
| Jun 11, 2026 | 20.05 | 20.11 | 20.05 | 20.11 | 20.10 | -0.33% | 722 |
| Jun 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.50% | 31 |
| Jun 9, 2026 | 19.90 | 20.07 | 19.84 | 20.07 | 20.07 | 1.46% | 1,386 |
| Jun 8, 2026 | 20.04 | 20.04 | 19.43 | 19.78 | 19.78 | -0.44% | 1,174 |
| Jun 5, 2026 | 19.88 | 19.88 | 19.87 | 19.87 | 19.87 | -2.64% | 634 |
| Jun 4, 2026 | 20.32 | 20.41 | 20.32 | 20.41 | 20.41 | 3.87% | 711 |
| Jun 3, 2026 | 20.44 | 20.44 | 19.65 | 19.65 | 19.65 | -4.22% | 4,137 |
| Jun 2, 2026 | 20.33 | 20.53 | 20.33 | 20.52 | 20.51 | -0.27% | 369 |
| Jun 1, 2026 | 20.54 | 20.57 | 20.44 | 20.57 | 20.57 | 1.50% | 4,333 |
| May 29, 2026 | 20.27 | 20.46 | 20.27 | 20.27 | 20.27 | 0.88% | 367 |
| May 28, 2026 | 20.20 | 20.25 | 20.09 | 20.09 | 20.09 | 0.01% | 1,001 |
| May 27, 2026 | 20.05 | 20.09 | 20.05 | 20.09 | 20.09 | 0.40% | 649 |
| May 26, 2026 | 19.96 | 20.11 | 19.93 | 20.01 | 20.01 | 1.88% | 1,824 |
| May 22, 2026 | 19.78 | 19.78 | 19.64 | 19.64 | 19.64 | -1.67% | 889 |
| May 21, 2026 | 19.92 | 19.99 | 19.92 | 19.97 | 19.97 | -0.42% | 1,717 |
| May 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.65% | 216 |
| May 19, 2026 | 19.83 | 19.88 | 19.66 | 19.73 | 19.73 | -1.22% | 1,573 |
| May 18, 2026 | 20.07 | 20.16 | 19.97 | 19.97 | 19.97 | -1.67% | 1,168 |
| May 15, 2026 | 20.27 | 20.35 | 20.27 | 20.31 | 20.31 | -0.38% | 1,863 |
| May 14, 2026 | 20.50 | 20.50 | 20.10 | 20.39 | 20.39 | 1.28% | 13,229 |
| May 13, 2026 | 20.17 | 20.17 | 20.13 | 20.13 | 20.13 | -1.34% | 1,825 |
| May 12, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.63% | 130 |
| May 11, 2026 | 20.60 | 20.60 | 20.28 | 20.28 | 20.28 | -3.13% | 714 |
| May 8, 2026 | 20.63 | 20.94 | 20.63 | 20.94 | 20.93 | -1.63% | 1,041 |
| May 7, 2026 | 21.32 | 21.35 | 21.20 | 21.28 | 21.28 | -2.50% | 1,568 |
| May 6, 2026 | 21.62 | 21.83 | 20.94 | 21.83 | 21.83 | -1.32% | 10,614 |
| May 5, 2026 | 21.90 | 22.12 | 21.76 | 22.12 | 22.12 | -0.05% | 2,939 |
| May 4, 2026 | 22.31 | 22.42 | 21.97 | 22.13 | 22.13 | 0.16% | 4,220 |
| May 1, 2026 | 21.00 | 22.10 | 21.00 | 22.10 | 22.10 | 1.65% | 12,538 |
| Apr 30, 2026 | 21.08 | 21.74 | 21.08 | 21.74 | 21.74 | 5.60% | 20,463 |
| Apr 29, 2026 | 20.74 | 20.84 | 20.59 | 20.59 | 20.59 | 1.66% | 5,963 |
| Apr 28, 2026 | 20.65 | 20.97 | 20.25 | 20.25 | 20.25 | -1.82% | 6,500 |
| Apr 27, 2026 | 20.87 | 20.87 | 20.47 | 20.62 | 20.62 | 0.17% | 3,582 |
| Apr 24, 2026 | 20.75 | 20.79 | 20.59 | 20.59 | 20.59 | 0.19% | 367 |
| Apr 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.18% | 70 |
| Apr 22, 2026 | 21.95 | 21.95 | 21.18 | 21.23 | 21.23 | 0.01% | 2,438 |
| Apr 21, 2026 | 21.57 | 21.73 | 21.09 | 21.22 | 21.22 | -2.15% | 2,745 |
| Apr 20, 2026 | 21.73 | 21.73 | 21.64 | 21.69 | 21.69 | -1.61% | 2,787 |
| Apr 17, 2026 | 21.77 | 22.05 | 21.67 | 22.05 | 22.05 | 3.64% | 10,619 |
| Apr 16, 2026 | 20.77 | 21.30 | 20.77 | 21.27 | 21.27 | -1.42% | 6,950 |
| Apr 15, 2026 | 21.12 | 21.58 | 20.78 | 21.58 | 21.58 | 3.99% | 8,017 |
| Apr 14, 2026 | 20.39 | 20.75 | 19.83 | 20.75 | 20.75 | 3.94% | 15,169 |
| Apr 13, 2026 | 19.53 | 20.00 | 19.53 | 19.96 | 19.96 | 1.67% | 4,618 |
| Apr 10, 2026 | 22.66 | 22.66 | 20.63 | 20.66 | 19.63 | 0.28% | 5,050 |
| Apr 9, 2026 | 20.67 | 20.75 | 20.50 | 20.61 | 19.58 | -4.12% | 24,573 |
| Apr 8, 2026 | 21.40 | 23.17 | 20.83 | 21.49 | 20.42 | 3.71% | 18,599 |
| Apr 7, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 19.69 | -1.03% | 375 |
| Apr 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 19.90 | 2.01% | 215 |
| Apr 2, 2026 | 19.87 | 20.89 | 19.86 | 20.53 | 19.50 | 2.26% | 2,714 |
| Apr 1, 2026 | 19.97 | 20.29 | 19.97 | 20.07 | 19.07 | -1.77% | 1,164 |
| Mar 31, 2026 | 20.07 | 20.44 | 19.97 | 20.44 | 19.42 | 3.32% | 1,237 |
| Mar 30, 2026 | 19.59 | 19.78 | 19.59 | 19.78 | 18.79 | 2.10% | 5,693 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.37 | 19.37 | 18.40 | -2.61% | 4,685 |
| Mar 26, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 18.90 | -2.53% | 261 |
| Mar 25, 2026 | 20.29 | 20.41 | 20.29 | 20.41 | 19.39 | 1.37% | 215 |
| Mar 24, 2026 | 20.02 | 20.13 | 20.02 | 20.13 | 19.12 | -1.83% | 147 |
| Mar 23, 2026 | 20.05 | 20.50 | 19.98 | 20.50 | 19.48 | 2.89% | 780 |
| Mar 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 18.93 | -2.82% | 73 |
| Mar 19, 2026 | 20.46 | 20.51 | 20.46 | 20.51 | 19.48 | 0.30% | 248 |
| Mar 18, 2026 | 20.68 | 20.69 | 20.45 | 20.45 | 19.43 | -0.41% | 1,532 |
| Mar 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 19.51 | 4.54% | 168 |
| Mar 16, 2026 | 19.69 | 19.87 | 17.90 | 19.64 | 18.66 | 0.42% | 11,286 |
| Mar 13, 2026 | 19.73 | 19.73 | 19.56 | 19.56 | 18.58 | -0.22% | 655 |
| Mar 12, 2026 | 20.05 | 20.05 | 19.60 | 19.60 | 18.62 | -2.30% | 1,542 |
| Mar 11, 2026 | 20.21 | 20.21 | 20.06 | 20.06 | 19.06 | -0.41% | 579 |
| Mar 10, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.14 | -0.51% | 68 |
| Mar 9, 2026 | 20.30 | 20.33 | 19.88 | 20.25 | 19.24 | -0.57% | 7,498 |
| Mar 6, 2026 | 20.37 | 20.45 | 20.33 | 20.37 | 19.35 | -1.79% | 9,185 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 19.70 | -1.02% | 86 |
| Mar 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 19.91 | 2.05% | 229 |
| Mar 3, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 19.51 | -0.04% | 20 |
| Mar 2, 2026 | 19.65 | 20.81 | 19.65 | 20.54 | 19.51 | 2.39% | 7,979 |
| Feb 27, 2026 | 20.71 | 20.71 | 20.06 | 20.06 | 19.06 | -5.04% | 3,751 |
| Feb 26, 2026 | 21.69 | 21.69 | 21.12 | 21.12 | 20.07 | -2.61% | 415 |
| Feb 25, 2026 | 21.31 | 21.69 | 21.31 | 21.69 | 20.61 | 2.54% | 1,038 |
| Feb 24, 2026 | 20.99 | 21.15 | 20.99 | 21.15 | 20.10 | 1.43% | 300 |
| Feb 23, 2026 | 21.43 | 21.43 | 20.85 | 20.85 | 19.81 | -2.18% | 5,122 |
| Feb 20, 2026 | 20.56 | 21.32 | 20.56 | 21.32 | 20.25 | -0.79% | 1,149 |
| Feb 19, 2026 | 21.39 | 21.49 | 21.21 | 21.49 | 20.42 | -2.74% | 2,622 |
| Feb 18, 2026 | 21.96 | 22.18 | 21.96 | 22.09 | 20.99 | 1.34% | 946 |
| Feb 17, 2026 | 21.50 | 22.14 | 21.50 | 21.80 | 20.71 | -1.06% | 1,037 |
| Feb 13, 2026 | 21.91 | 22.08 | 21.91 | 22.03 | 20.93 | -1.87% | 551 |
| Feb 12, 2026 | 23.08 | 23.08 | 22.19 | 22.45 | 21.33 | -1.41% | 1,139 |
| Feb 11, 2026 | 22.61 | 22.78 | 22.58 | 22.78 | 21.64 | -0.82% | 1,024 |
| Feb 10, 2026 | 22.40 | 22.96 | 22.40 | 22.96 | 21.82 | 2.52% | 600 |
| Feb 9, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 21.28 | 1.49% | 1,264 |
| Feb 6, 2026 | 22.00 | 22.10 | 22.00 | 22.07 | 20.97 | 1.65% | 3,059 |
| Feb 5, 2026 | 21.88 | 21.92 | 21.60 | 21.71 | 20.63 | -3.60% | 3,066 |
| Feb 4, 2026 | 22.06 | 22.52 | 22.05 | 22.52 | 21.40 | 1.35% | 3,401 |
| Feb 3, 2026 | 22.10 | 22.23 | 22.10 | 22.23 | 21.12 | -2.60% | 666 |