Skip to main content
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
15.03
-0.18 (-1.19%)
Mar 6, 2026, 4:00 PM EST - Market closed

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.1416.1514.1415.0315.03-1.19%3,014
Mar 5, 202615.3615.3615.2115.2115.21-0.60%600
Mar 4, 202615.3015.3015.3015.3015.301.36%10
Mar 3, 202614.9915.1014.9915.1015.100.01%252
Mar 2, 202614.9015.1014.9015.1015.101.60%280
Feb 27, 202614.9014.9914.6914.8614.86-3.43%2,353
Feb 26, 202615.2615.3915.2615.3915.39-1.70%380
Feb 25, 202615.5015.6515.5015.6515.651.76%310
Feb 24, 202615.2915.3815.2915.3815.380.86%450
Feb 23, 202615.6015.6015.2515.2515.25-1.34%801
Feb 20, 202615.5215.5215.3815.4615.46-0.15%1,692
Feb 19, 202615.5015.5015.4815.4815.48-2.14%374
Feb 18, 202615.8215.8215.8215.8215.821.27%258
Feb 17, 202615.7215.7715.6215.6215.62-0.70%1,249
Feb 13, 202615.8115.8115.4915.7315.73-1.26%824
Feb 12, 202616.2916.2915.9315.9315.93-1.31%470
Feb 11, 202616.2116.2116.1416.1416.14-0.52%349
Feb 10, 202616.1116.2316.1116.2316.232.04%424
Feb 9, 202615.6015.9015.6015.9015.900.89%1,250
Feb 6, 202615.7615.8015.6915.7615.762.14%1,104
Feb 5, 202615.0015.6015.0015.4315.43-2.06%925
Feb 4, 202615.9015.9315.4315.7515.752.57%3,374
Feb 3, 202615.9715.9715.3615.3615.36-4.89%1,517
Feb 2, 202615.9416.2215.9416.1516.15-2.06%2,532
Jan 30, 202616.3316.4916.3316.4916.49-0.34%379
Jan 29, 202616.4516.6416.4516.5516.550.19%881
Jan 28, 202616.6216.6516.5216.5216.52-0.99%851
Jan 27, 202616.6616.6816.5916.6816.680.52%377
Jan 26, 202616.5316.6116.4516.5916.59-1.27%788
Jan 23, 202616.9916.9916.4316.8116.81-0.64%3,994
Jan 22, 202616.8116.9316.8116.9216.920.01%1,362
Jan 21, 202616.7916.9116.7916.9116.911.35%2,696
Jan 20, 202616.0816.7216.0816.6916.691.40%3,157
Jan 16, 202616.8516.9316.4616.4616.46-3.53%7,491
Jan 15, 202616.8717.0616.8717.0617.061.04%651
Jan 14, 202616.5716.8816.3016.8816.882.00%2,348
Jan 13, 202616.7716.7715.9016.5516.55-0.40%4,180
Jan 12, 202616.7717.0016.4616.6216.30-2.44%12,360
Jan 9, 202617.0917.0917.0417.0416.71-0.37%1,127
Jan 8, 202617.0417.1017.0417.1016.772.93%700
Jan 7, 202616.8716.8716.6116.6116.29-2.40%394
Jan 6, 202617.0217.0217.0217.0216.69-0.69%62
Jan 5, 202617.0917.1617.0917.1416.811.23%1,385
Jan 2, 202616.8016.9616.8016.9316.610.58%1,454
Dec 31, 202516.8216.8416.8016.8416.510.19%3,351
Dec 30, 202516.0916.8516.0916.8016.480.70%4,027
Dec 29, 202516.7616.8016.6916.6916.360.05%1,826
Dec 26, 202516.1516.7216.1516.6816.362.12%5,186
Dec 24, 202516.4916.4916.3316.3316.02-0.96%336
Dec 23, 202516.5816.5816.2716.4916.17-0.18%3,399
Dec 22, 202516.6616.6616.2816.5216.20-0.52%2,741
Dec 19, 202516.6616.6616.6116.6116.29-1.00%297
Dec 18, 202516.7816.8016.3016.7716.45-0.16%2,838
Dec 17, 202516.9316.9316.6016.8016.48-0.30%785
Dec 16, 202516.9116.9116.8516.8516.53-0.61%202
Dec 15, 202516.8316.9516.8316.9516.63-0.84%268
Dec 12, 202517.1917.1916.6317.1016.770.15%1,096
Dec 11, 202517.2117.2317.0717.0716.74-0.76%1,209
Dec 10, 202516.0917.2016.0917.2016.871.27%3,474
Dec 9, 202517.1917.2216.9916.9916.66-0.90%839
Dec 8, 202517.1917.1917.1417.1416.810.03%464
Dec 5, 202517.0617.1917.0617.1416.810.30%2,209
Dec 4, 202517.0417.0816.9917.0816.750.36%791
Dec 3, 202516.8317.0216.6617.0216.691.33%2,919
Dec 2, 202516.7016.8016.7016.8016.470.32%1,607
Dec 1, 202516.7416.7416.7416.7416.42-0.56%60
Nov 28, 202516.8016.8416.8016.8416.510.50%495
Nov 26, 202516.5016.7916.5016.7516.430.76%938
Nov 25, 202516.5716.6316.4016.6316.310.92%634
Nov 24, 202516.3216.4816.3216.4816.161.07%945
Nov 21, 202516.0516.3016.0516.3015.991.74%297
Nov 20, 202516.1616.1616.0216.0215.72-0.37%884
Nov 19, 202516.1116.1116.0716.0815.77-0.07%2,825
Nov 18, 202516.0416.1116.0416.0915.78-0.01%1,167
Nov 17, 202516.3016.3016.0316.1015.79-1.86%2,021
Nov 14, 202516.3316.4116.3316.4016.08-0.36%2,095
Nov 13, 202516.4116.4616.4116.4616.14-0.66%788
Nov 12, 202516.5516.5716.5016.5716.250.38%916
Nov 11, 202516.5116.5116.5116.5116.190.58%45
Nov 10, 202516.2916.4116.1916.4116.090.08%464
Nov 7, 202516.4216.4216.4016.4016.080.77%388
Nov 6, 202516.1916.3716.1916.2715.960.39%1,606
Nov 5, 202516.3516.4016.2116.2115.90-1.65%542
Nov 4, 202516.5016.5015.9416.4816.16-3.40%2,452
Nov 3, 202516.4717.0616.0417.0616.732.76%4,337
Oct 31, 202516.5616.6216.1016.6016.280.98%43,121
Oct 30, 202516.5716.5715.7816.4416.12-1.42%3,071
Oct 29, 202516.8316.9016.2316.6816.36-1.11%5,887
Oct 28, 202516.9616.9616.8716.8716.540.37%503
Oct 27, 202516.7016.8016.7016.8016.481.46%521
Oct 24, 202516.5816.5816.5616.5616.240.42%642
Oct 23, 202516.4216.5016.4016.4916.180.54%2,152
Oct 22, 202516.3416.4116.3416.4116.09-0.41%3,316
Oct 21, 202516.2716.5116.2716.4716.161.53%3,660
Oct 20, 202516.1216.2215.1116.2215.910.39%2,793
Oct 17, 202516.0716.1616.0716.1615.850.65%367
Oct 16, 202516.2516.3616.0616.0615.75-2.04%1,138
Oct 15, 202516.5016.5016.3116.3916.08-0.02%2,811
Oct 14, 202516.2416.3916.2116.3916.081.81%2,514
Oct 13, 202515.9516.1015.9516.1015.793.21%1,422