Skip to main content
ETRACS MarketVector Business Development Companies Liquid Index ETN (BDCZ)
NYSEARCA: BDCZ · Real-Time Price · USD
14.79
+0.24 (1.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BDCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7714.7914.7614.7914.791.60%939
Jun 25, 202614.5714.5714.5414.5514.550.28%841
Jun 24, 202614.5914.5914.5114.5114.51-0.75%825
Jun 23, 202614.5814.6214.5314.6214.620.45%689
Jun 22, 202615.6815.6813.1014.5614.56-0.96%9,060
Jun 18, 202614.8015.1114.7014.7014.700.27%4,075
Jun 17, 202614.6614.6614.6614.6614.66-1.99%49
Jun 16, 202614.9614.9614.9614.9614.960.33%89
Jun 15, 202614.9714.9714.9114.9114.91-0.98%399
Jun 12, 202615.0515.0515.0515.0515.050.54%15
Jun 11, 202614.9714.9714.9714.9714.97-0.14%59
Jun 10, 202615.0415.0414.9914.9914.990.30%100
Jun 9, 202615.0115.0114.9514.9514.950.96%464
Jun 8, 202615.8415.8414.8014.8114.81-0.29%1,436
Jun 5, 202614.8514.8514.8514.8514.85-1.13%106
Jun 4, 202615.0215.0214.9815.0215.021.89%1,789
Jun 3, 202614.7514.7514.7414.7414.74-2.73%408
Jun 2, 202615.2615.2615.1615.1615.16-4.21%304
Jun 1, 202615.2916.1215.1315.8215.825.28%2,481
May 29, 202615.9515.9514.9015.0315.030.52%1,206
May 28, 202614.9514.9514.9514.9514.95-0.01%15
May 27, 202614.9614.9613.8514.9514.950.23%1,234
May 26, 202614.9214.9214.9214.9214.921.21%16
May 22, 202614.7414.7414.7414.7414.74-1.01%15
May 21, 202614.8614.8914.8614.8914.89-0.28%462
May 20, 202615.6515.6514.5114.9314.931.09%2,908
May 19, 202614.8514.8514.7714.7714.77-0.78%232
May 18, 202614.8914.8914.8914.8914.89-1.08%77
May 15, 202614.9215.0514.9215.0515.051.04%203
May 14, 202615.0815.0814.9014.9014.90-0.44%733
May 13, 202614.9915.0214.9614.9614.96-0.87%1,611
May 12, 202614.9615.0914.9515.0915.090.41%633
May 11, 202615.1715.2114.5515.0315.03-1.91%2,212
May 8, 202615.3615.3815.3315.3315.33-1.22%1,244
May 7, 202615.5515.5515.5215.5215.52-1.68%103
May 6, 202615.5915.8015.5915.7815.78-0.89%917
May 5, 202615.9215.9215.9215.9215.92-0.03%40
May 4, 202615.9315.9315.9315.9315.930.07%161
May 1, 202615.9715.9715.8815.9215.921.16%745
Apr 30, 202615.6615.7615.6615.7315.732.83%517
Apr 29, 202615.3015.3015.3015.3015.30-0.67%13
Apr 28, 202615.2615.4115.1715.4015.401.30%2,152
Apr 27, 202615.2315.2915.0015.2115.210.14%2,961
Apr 24, 202614.9315.1814.9315.1815.180.18%861
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, 202615.4215.6315.2015.6315.632.43%6,741
Apr 14, 202615.2115.2615.1615.2615.262.53%4,793
Apr 13, 202614.8914.8914.8914.8914.890.80%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, 202614.7614.7614.7614.7614.321.43%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, 202615.1015.1015.1015.1014.651.85%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, 202614.7114.7114.6714.6714.23-1.45%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, 202614.9015.1014.9015.1014.651.61%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, 202615.5015.6515.5015.6515.191.75%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, 202615.0015.6015.0015.4314.97-2.05%925
Feb 4, 202615.9015.9315.4315.7515.292.57%3,374
Feb 3, 202615.9715.9715.3615.3614.90-4.89%1,517