ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
17.13
+0.05 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
BDCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.06 | 17.19 | 17.06 | 17.14 | 17.13 | 0.30% | 2,209 |
| Dec 4, 2025 | 17.04 | 17.08 | 16.99 | 17.08 | 17.08 | 0.36% | 791 |
| Dec 3, 2025 | 16.83 | 17.02 | 16.66 | 17.02 | 17.02 | 1.33% | 2,919 |
| Dec 2, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.32% | 1,607 |
| Dec 1, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.56% | 60 |
| Nov 28, 2025 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | 0.50% | 495 |
| Nov 26, 2025 | 16.50 | 16.79 | 16.50 | 16.75 | 16.75 | 0.76% | 938 |
| Nov 25, 2025 | 16.57 | 16.63 | 16.40 | 16.63 | 16.63 | 0.92% | 634 |
| Nov 24, 2025 | 16.32 | 16.48 | 16.32 | 16.48 | 16.48 | 1.07% | 945 |
| Nov 21, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 1.74% | 297 |
| Nov 20, 2025 | 16.16 | 16.16 | 16.02 | 16.02 | 16.02 | -0.37% | 884 |
| Nov 19, 2025 | 16.11 | 16.11 | 16.07 | 16.08 | 16.08 | -0.07% | 2,825 |
| Nov 18, 2025 | 16.04 | 16.11 | 16.04 | 16.09 | 16.09 | -0.01% | 1,167 |
| Nov 17, 2025 | 16.30 | 16.30 | 16.03 | 16.10 | 16.10 | -1.86% | 2,021 |
| Nov 14, 2025 | 16.33 | 16.41 | 16.33 | 16.40 | 16.40 | -0.36% | 2,095 |
| Nov 13, 2025 | 16.41 | 16.46 | 16.41 | 16.46 | 16.46 | -0.66% | 788 |
| Nov 12, 2025 | 16.55 | 16.57 | 16.50 | 16.57 | 16.57 | 0.38% | 916 |
| Nov 11, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.50 | 0.58% | 45 |
| Nov 10, 2025 | 16.29 | 16.41 | 16.19 | 16.41 | 16.41 | 0.08% | 464 |
| Nov 7, 2025 | 16.42 | 16.42 | 16.40 | 16.40 | 16.40 | 0.77% | 388 |
| Nov 6, 2025 | 16.19 | 16.37 | 16.19 | 16.27 | 16.27 | 0.39% | 1,606 |
| Nov 5, 2025 | 16.35 | 16.40 | 16.21 | 16.21 | 16.21 | -1.65% | 542 |
| Nov 4, 2025 | 16.50 | 16.50 | 15.94 | 16.48 | 16.48 | -3.40% | 2,452 |
| Nov 3, 2025 | 16.47 | 17.06 | 16.04 | 17.06 | 17.06 | 2.76% | 4,337 |
| Oct 31, 2025 | 16.56 | 16.62 | 16.10 | 16.60 | 16.60 | 0.98% | 43,121 |
| Oct 30, 2025 | 16.57 | 16.57 | 15.78 | 16.44 | 16.44 | -1.42% | 3,071 |
| Oct 29, 2025 | 16.83 | 16.90 | 16.23 | 16.68 | 16.68 | -1.11% | 5,887 |
| Oct 28, 2025 | 16.96 | 16.96 | 16.87 | 16.87 | 16.86 | 0.37% | 503 |
| Oct 27, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.46% | 521 |
| Oct 24, 2025 | 16.58 | 16.58 | 16.56 | 16.56 | 16.56 | 0.42% | 642 |
| Oct 23, 2025 | 16.42 | 16.50 | 16.40 | 16.49 | 16.49 | 0.54% | 2,152 |
| Oct 22, 2025 | 16.34 | 16.41 | 16.34 | 16.41 | 16.41 | -0.41% | 3,316 |
| Oct 21, 2025 | 16.27 | 16.51 | 16.27 | 16.47 | 16.47 | 1.53% | 3,660 |
| Oct 20, 2025 | 16.12 | 16.22 | 15.11 | 16.22 | 16.22 | 0.39% | 2,793 |
| Oct 17, 2025 | 16.07 | 16.16 | 16.07 | 16.16 | 16.16 | 0.65% | 367 |
| Oct 16, 2025 | 16.25 | 16.36 | 16.06 | 16.06 | 16.06 | -2.04% | 1,138 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.31 | 16.39 | 16.39 | -0.02% | 2,811 |
| Oct 14, 2025 | 16.24 | 16.39 | 16.21 | 16.39 | 16.39 | 1.81% | 2,514 |
| Oct 13, 2025 | 15.95 | 16.10 | 15.95 | 16.10 | 16.10 | 3.21% | 1,422 |
| Oct 10, 2025 | 15.80 | 15.80 | 15.20 | 15.60 | 15.60 | -2.61% | 7,520 |
| Oct 9, 2025 | 16.35 | 16.35 | 15.64 | 16.02 | 15.57 | -3.43% | 4,908 |
| Oct 8, 2025 | 16.67 | 16.67 | 16.59 | 16.59 | 16.13 | -0.54% | 839 |
| Oct 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.21 | -1.23% | 58 |
| Oct 6, 2025 | 16.75 | 17.02 | 16.75 | 16.89 | 16.42 | -0.71% | 4,434 |
| Oct 3, 2025 | 17.18 | 17.18 | 16.93 | 17.01 | 16.53 | -0.92% | 4,914 |
| Oct 2, 2025 | 16.44 | 17.16 | 16.44 | 17.16 | 16.69 | 1.56% | 4,671 |
| Oct 1, 2025 | 16.91 | 16.99 | 16.83 | 16.90 | 16.43 | -1.27% | 2,538 |
| Sep 30, 2025 | 17.20 | 17.20 | 17.00 | 17.12 | 16.64 | 0.08% | 3,277 |
| Sep 29, 2025 | 17.15 | 17.18 | 17.07 | 17.10 | 16.63 | -0.82% | 1,385 |
| Sep 26, 2025 | 17.38 | 17.38 | 17.25 | 17.25 | 16.77 | -0.66% | 907 |
| Sep 25, 2025 | 17.00 | 17.36 | 17.00 | 17.36 | 16.88 | 0.93% | 1,938 |
| Sep 24, 2025 | 17.26 | 17.26 | 16.52 | 17.20 | 16.72 | -1.17% | 7,286 |
| Sep 23, 2025 | 17.53 | 17.59 | 17.40 | 17.40 | 16.92 | -0.51% | 2,903 |
| Sep 22, 2025 | 17.66 | 17.66 | 17.49 | 17.49 | 17.01 | -2.08% | 2,468 |
| Sep 19, 2025 | 17.83 | 17.87 | 17.68 | 17.87 | 17.37 | 0.31% | 2,866 |
| Sep 18, 2025 | 17.73 | 17.81 | 17.73 | 17.81 | 17.31 | 0.69% | 335 |
| Sep 17, 2025 | 17.83 | 17.83 | 17.69 | 17.69 | 17.20 | -0.03% | 295 |
| Sep 16, 2025 | 17.72 | 17.72 | 17.57 | 17.69 | 17.20 | -0.03% | 3,141 |
| Sep 15, 2025 | 17.99 | 17.99 | 17.66 | 17.70 | 17.21 | -2.27% | 9,633 |
| Sep 12, 2025 | 18.05 | 18.11 | 18.05 | 18.11 | 17.61 | -0.40% | 1,520 |
| Sep 11, 2025 | 18.13 | 18.18 | 17.77 | 18.18 | 17.68 | 0.46% | 15,013 |
| Sep 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.60 | -0.22% | 17 |
| Sep 9, 2025 | 19.60 | 19.60 | 18.14 | 18.14 | 17.63 | -0.72% | 1,527 |
| Sep 8, 2025 | 18.20 | 18.27 | 17.79 | 18.27 | 17.76 | 0.08% | 6,002 |
| Sep 5, 2025 | 19.39 | 19.39 | 17.78 | 18.26 | 17.75 | -0.06% | 9,681 |
| Sep 4, 2025 | 18.17 | 18.27 | 18.17 | 18.27 | 17.76 | 0.54% | 6,136 |
| Sep 3, 2025 | 18.18 | 18.26 | 18.09 | 18.17 | 17.66 | -0.30% | 2,260 |
| Sep 2, 2025 | 18.26 | 18.26 | 18.09 | 18.22 | 17.72 | -0.64% | 12,442 |
| Aug 29, 2025 | 18.22 | 18.34 | 18.22 | 18.34 | 17.83 | 0.76% | 1,021 |
| Aug 28, 2025 | 18.17 | 18.22 | 18.10 | 18.20 | 17.70 | 0.10% | 3,080 |
| Aug 27, 2025 | 18.13 | 18.18 | 18.13 | 18.18 | 17.68 | 0.40% | 1,534 |
| Aug 26, 2025 | 18.00 | 18.15 | 17.98 | 18.11 | 17.61 | 0.57% | 3,445 |
| Aug 25, 2025 | 18.22 | 18.22 | 18.01 | 18.01 | 17.51 | -0.73% | 416 |
| Aug 22, 2025 | 18.12 | 18.23 | 18.12 | 18.14 | 17.64 | 0.57% | 2,002 |
| Aug 21, 2025 | 18.00 | 18.08 | 18.00 | 18.04 | 17.54 | -0.22% | 2,454 |
| Aug 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.57 | -0.17% | 104 |
| Aug 19, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 17.60 | 0.28% | 204 |
| Aug 18, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 17.56 | 0.09% | 867 |
| Aug 15, 2025 | 18.18 | 18.18 | 18.03 | 18.04 | 17.54 | -0.82% | 1,561 |
| Aug 14, 2025 | 18.17 | 18.19 | 18.17 | 18.19 | 17.69 | -0.63% | 2,085 |
| Aug 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 17.80 | 0.76% | 13 |
| Aug 12, 2025 | 18.13 | 18.17 | 18.13 | 18.17 | 17.66 | 0.64% | 488 |
| Aug 11, 2025 | 18.10 | 18.16 | 18.04 | 18.05 | 17.55 | -0.46% | 3,051 |
| Aug 8, 2025 | 18.14 | 18.51 | 18.12 | 18.14 | 17.63 | 1.14% | 3,941 |
| Aug 7, 2025 | 18.03 | 18.03 | 17.93 | 17.93 | 17.43 | -1.01% | 410 |
| Aug 6, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | 17.61 | -0.04% | 2,149 |
| Aug 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.62 | 0.35% | 325 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.06 | 18.06 | 17.56 | -0.22% | 485 |
| Aug 1, 2025 | 18.14 | 18.14 | 18.10 | 18.10 | 17.60 | -1.11% | 311 |
| Jul 31, 2025 | 18.43 | 18.43 | 18.30 | 18.30 | 17.79 | -0.38% | 292 |
| Jul 30, 2025 | 18.51 | 18.51 | 18.37 | 18.37 | 17.86 | -0.86% | 241 |
| Jul 29, 2025 | 18.49 | 18.56 | 18.49 | 18.53 | 18.02 | -0.40% | 4,294 |
| Jul 28, 2025 | 18.78 | 18.78 | 18.61 | 18.61 | 18.09 | -1.53% | 1,187 |
| Jul 25, 2025 | 18.83 | 19.02 | 18.83 | 18.90 | 18.37 | 0.07% | 2,267 |
| Jul 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.36 | -0.36% | 103 |
| Jul 23, 2025 | 18.99 | 19.56 | 18.89 | 18.95 | 18.42 | 0.62% | 2,318 |
| Jul 22, 2025 | 18.72 | 18.83 | 18.72 | 18.83 | 18.31 | 0.74% | 795 |
| Jul 21, 2025 | 18.95 | 18.95 | 18.69 | 18.69 | 18.17 | -1.34% | 2,060 |
| Jul 18, 2025 | 19.12 | 19.12 | 18.91 | 18.95 | 18.42 | -0.60% | 1,893 |
| Jul 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.53 | 0.89% | 171 |