Skip to main content
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
15.40
+0.20 (1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
15.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2615.4115.1715.4015.401.30%2,146
Apr 27, 202615.2315.2915.0015.2115.210.14%2,961
Apr 24, 202614.9315.1814.9315.1815.180.18%860
Apr 23, 202615.4015.4015.1615.1615.16-2.13%1,511
Apr 22, 202615.6315.6515.4915.4915.49-0.43%2,186
Apr 21, 202615.4815.5515.4715.5515.55-0.99%2,393
Apr 20, 202615.6615.7115.6615.7115.71-0.23%455
Apr 17, 202615.7015.7415.2315.7415.741.87%211
Apr 16, 202615.4615.4615.4615.4615.46-1.14%-
Apr 15, 202615.4215.6315.2015.6315.632.42%6,741
Apr 14, 202615.2115.2615.1615.2615.262.53%4,793
Apr 13, 202614.8914.8914.8914.8914.89-2.19%108
Apr 10, 202615.5015.5015.1515.2214.770.86%2,330
Apr 9, 202615.0115.0915.0115.0914.64-0.52%1,510
Apr 8, 202615.1715.1715.1715.1714.72-0.10%41
Apr 7, 202615.3015.3015.1815.1814.73-0.78%1,457
Apr 6, 202615.2415.3015.2415.3014.851.26%5,671
Apr 2, 202615.1215.1215.1015.1114.661.64%529
Apr 1, 202614.8714.8714.8714.8714.43-1.33%259
Mar 31, 202614.9615.0714.9615.0714.622.11%209
Mar 30, 202614.7614.7614.7614.7614.321.42%33
Mar 27, 202614.5514.5514.5514.5514.12-2.05%59
Mar 26, 202614.9614.9614.7214.8614.41-1.22%944
Mar 25, 202615.0415.0415.0415.0414.591.00%262
Mar 24, 202614.8914.8914.8914.8914.45-1.36%225
Mar 23, 202615.1015.1015.1015.1014.651.84%22
Mar 20, 202614.8214.8214.8214.8214.38-1.80%23
Mar 19, 202615.2515.2514.6515.0914.640.19%1,000
Mar 18, 202615.2715.2715.0715.0714.62-0.14%336
Mar 17, 202614.9915.0914.9915.0914.642.49%105
Mar 16, 202614.7214.7214.7214.7214.280.51%353
Mar 13, 202614.6614.6614.6514.6514.21-0.13%285
Mar 12, 202614.7114.7114.6714.6714.23-1.44%623
Mar 11, 202614.8814.8814.8814.8814.44-0.29%1,203
Mar 10, 202614.9214.9214.9214.9214.48-0.33%139
Mar 9, 202614.9714.9714.9714.9714.53-0.37%51
Mar 6, 202614.1416.1514.1415.0314.58-1.19%3,014
Mar 5, 202615.3615.3615.2115.2114.76-0.60%600
Mar 4, 202615.3015.3015.3015.3014.851.36%10
Mar 3, 202614.9915.1014.9915.1014.650.01%252
Mar 2, 202614.9015.1014.9015.1014.651.60%281
Feb 27, 202614.9014.9914.6914.8614.42-3.43%2,359
Feb 26, 202615.2615.3915.2615.3914.93-1.70%380
Feb 25, 202615.5015.6515.5015.6515.191.76%310
Feb 24, 202615.2915.3815.2915.3814.920.86%450
Feb 23, 202615.6015.6015.2515.2514.80-1.34%801
Feb 20, 202615.5215.5215.3815.4615.00-0.15%1,692
Feb 19, 202615.5015.5015.4815.4815.02-2.14%374
Feb 18, 202615.8215.8215.8215.8215.351.27%258
Feb 17, 202615.7215.7715.6215.6215.16-0.70%1,249
Feb 13, 202615.8115.8115.4915.7315.26-1.26%824
Feb 12, 202616.2916.2915.9315.9315.46-1.31%470
Feb 11, 202616.2116.2116.1416.1415.66-0.52%349
Feb 10, 202616.1116.2316.1116.2315.742.04%424
Feb 9, 202615.6015.9015.6015.9015.430.89%1,250
Feb 6, 202615.7615.8015.6915.7615.292.14%1,104
Feb 5, 202615.0015.6015.0015.4314.97-2.06%925
Feb 4, 202615.9015.9315.4315.7515.292.57%3,374
Feb 3, 202615.9715.9715.3615.3614.90-4.89%1,517
Feb 2, 202615.9416.2215.9416.1515.67-2.06%2,532
Jan 30, 202616.3316.4916.3316.4916.00-0.34%379
Jan 29, 202616.4516.6416.4516.5516.050.19%881
Jan 28, 202616.6216.6516.5216.5216.02-0.99%851
Jan 27, 202616.6616.6816.5916.6816.180.52%377
Jan 26, 202616.5316.6116.4516.5916.10-1.27%788
Jan 23, 202616.9916.9916.4316.8116.31-0.64%3,994
Jan 22, 202616.8116.9316.8116.9216.410.01%1,362
Jan 21, 202616.7916.9116.7916.9116.411.35%2,696
Jan 20, 202616.0816.7216.0816.6916.191.40%3,157
Jan 16, 202616.8516.9316.4616.4615.97-3.53%7,491
Jan 15, 202616.8717.0616.8717.0616.551.04%651
Jan 14, 202616.5716.8816.3016.8816.382.00%2,348
Jan 13, 202616.7716.7715.9016.5516.06-0.40%4,180
Jan 12, 202616.7717.0016.4616.6215.82-2.44%12,360
Jan 9, 202617.0917.0917.0417.0416.21-0.37%1,127
Jan 8, 202617.0417.1017.0417.1016.272.93%700
Jan 7, 202616.8716.8716.6116.6115.81-2.40%394
Jan 6, 202617.0217.0217.0217.0216.20-0.69%62
Jan 5, 202617.0917.1617.0917.1416.311.23%1,385
Jan 2, 202616.8016.9616.8016.9316.110.58%1,454
Dec 31, 202516.8216.8416.8016.8416.020.19%3,351
Dec 30, 202516.0916.8516.0916.8015.990.70%4,027
Dec 29, 202516.7616.8016.6916.6915.880.05%1,826
Dec 26, 202516.1516.7216.1516.6815.872.12%5,186
Dec 24, 202516.4916.4916.3316.3315.54-0.96%336
Dec 23, 202516.5816.5816.2716.4915.69-0.18%3,399
Dec 22, 202516.6616.6616.2816.5215.72-0.52%2,741
Dec 19, 202516.6616.6616.6116.6115.80-1.00%297
Dec 18, 202516.7816.8016.3016.7715.96-0.16%2,838
Dec 17, 202516.9316.9316.6016.8015.99-0.30%785
Dec 16, 202516.9116.9116.8516.8516.03-0.61%202
Dec 15, 202516.8316.9516.8316.9516.13-0.84%268
Dec 12, 202517.1917.1916.6317.1016.270.15%1,096
Dec 11, 202517.2117.2317.0717.0716.24-0.76%1,209
Dec 10, 202516.0917.2016.0917.2016.371.27%3,474
Dec 9, 202517.1917.2216.9916.9916.16-0.90%839
Dec 8, 202517.1917.1917.1417.1416.310.03%464
Dec 5, 202517.0617.1917.0617.1416.310.30%2,209
Dec 4, 202517.0417.0816.9917.0816.260.36%791
Dec 3, 202516.8317.0216.6617.0216.201.33%2,919