Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
12.88
+0.05 (0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
12.88
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7412.8812.5712.8812.880.39%7,287,338
Mar 6, 202612.8112.9512.7512.8312.83-1.31%3,523,922
Mar 5, 202613.0513.3112.9613.0013.00-0.54%3,478,536
Mar 4, 202612.9813.1712.8513.0713.070.85%3,252,024
Mar 3, 202612.7513.0512.6812.9612.960.47%4,521,574
Mar 2, 202612.5412.9912.4012.9012.901.74%4,485,615
Feb 27, 202613.0813.0912.6512.6812.68-3.65%6,667,204
Feb 26, 202613.3513.3712.9913.1613.16-1.79%5,406,978
Feb 25, 202613.1613.4113.0713.4013.401.82%3,156,119
Feb 24, 202612.9913.2712.9913.1613.161.08%5,470,637
Feb 23, 202613.1913.3112.9713.0213.02-1.06%5,602,942
Feb 20, 202613.1513.2812.9313.1613.16-0.30%4,251,878
Feb 19, 202613.4413.4413.0213.2013.20-1.79%3,763,802
Feb 18, 202613.3613.5313.2513.4413.440.83%2,986,435
Feb 17, 202613.4413.5513.2113.3313.33-0.67%3,411,451
Feb 13, 202613.5713.6113.3513.4213.42-1.40%3,847,396
Feb 12, 202613.8113.9013.5513.6113.61-1.09%3,527,818
Feb 11, 202613.8813.9113.6613.7613.76-0.29%3,382,194
Feb 10, 202613.6313.8813.5713.8013.801.62%3,318,633
Feb 9, 202613.4013.6113.3013.5813.581.19%3,910,902
Feb 6, 202613.2813.4913.2613.4213.421.59%3,628,697
Feb 5, 202613.5213.5613.1413.2113.21-2.94%3,890,821
Feb 4, 202613.4813.6413.3813.6113.611.19%5,231,438
Feb 3, 202613.7313.7313.3413.4513.45-2.25%6,124,698
Feb 2, 202614.0014.0013.5813.7613.76-1.71%4,091,738
Jan 30, 202614.1414.1413.9514.0014.00-0.99%1,825,668
Jan 29, 202614.1414.2114.0414.1414.140.14%975,681
Jan 28, 202614.2614.3414.0914.1214.12-0.77%1,517,112
Jan 27, 202614.1714.3514.1614.2314.230.14%1,622,530
Jan 26, 202614.3514.3714.0714.2114.21-1.32%3,041,111
Jan 23, 202614.4614.5514.3414.4014.40-0.69%1,150,002
Jan 22, 202614.5514.6114.4914.5014.50-1,596,945
Jan 21, 202614.3314.5314.3314.5014.501.19%1,648,566
Jan 20, 202614.3614.3814.2314.3314.33-1.38%1,523,372
Jan 16, 202614.5914.6114.4514.5314.53-0.48%972,395
Jan 15, 202614.4614.6714.4114.6014.600.90%1,708,823
Jan 14, 202614.2014.4914.1414.4714.471.69%966,474
Jan 13, 202614.3414.4114.1814.2314.23-0.63%863,989
Jan 12, 202614.3014.3614.2614.3214.32-0.14%1,298,371
Jan 9, 202614.4214.5114.3214.3414.34-0.35%1,178,155
Jan 8, 202613.9714.4713.9714.3914.393.01%3,139,457
Jan 7, 202614.2914.3513.9313.9713.97-2.58%1,903,683
Jan 6, 202614.4714.5014.1914.3414.34-0.76%1,958,016
Jan 5, 202614.2514.5414.2514.4514.451.33%1,609,178
Jan 2, 202614.2014.3814.0514.2614.260.56%1,753,521
Dec 31, 202514.1714.2814.1214.1814.180.14%3,698,902
Dec 30, 202514.1114.2314.0514.1614.160.57%3,522,073
Dec 29, 202514.1214.2314.0714.0814.08-3.03%4,013,260
Dec 26, 202514.3514.5514.3514.5214.120.97%2,575,504
Dec 24, 202514.3014.4314.2914.3813.980.21%1,568,421
Dec 23, 202514.4014.4714.3214.3513.95-0.55%4,443,200
Dec 22, 202514.4414.4814.3814.4314.03-2,907,361
Dec 19, 202514.5714.5714.4114.4314.03-0.96%3,229,184
Dec 18, 202514.6714.7114.4914.5714.17-0.27%3,684,935
Dec 17, 202514.7014.8114.6114.6114.21-0.54%2,178,673
Dec 16, 202514.7414.7814.6214.6914.28-0.34%2,078,346
Dec 15, 202514.9014.9314.6214.7414.33-0.67%2,952,509
Dec 12, 202514.8915.0414.7914.8414.43-0.13%1,624,365
Dec 11, 202515.1015.1214.8614.8614.45-1.26%2,852,840
Dec 10, 202514.9815.1014.9515.0514.630.27%3,113,950
Dec 9, 202514.9315.0514.9115.0114.590.40%2,756,342
Dec 8, 202514.9015.0114.8814.9514.540.27%1,802,027
Dec 5, 202514.8315.0214.8214.9114.500.27%2,950,483
Dec 4, 202514.8014.9014.7914.8714.460.61%2,652,101
Dec 3, 202514.5914.8214.5914.7814.371.65%1,626,116
Dec 2, 202514.5714.6314.4614.5414.14-0.14%2,523,539
Dec 1, 202514.5814.6614.5414.5614.16-0.55%1,546,407
Nov 28, 202514.5514.6414.5514.6414.240.62%516,538
Nov 26, 202514.4214.6014.4114.5514.151.04%2,225,963
Nov 25, 202514.2514.4114.2014.4014.001.19%2,385,708
Nov 24, 202514.0514.2514.0214.2313.841.35%3,411,389
Nov 21, 202513.8114.1413.8014.0413.651.67%2,412,957
Nov 20, 202513.9314.0613.7713.8113.43-0.58%2,650,413
Nov 19, 202513.8814.0413.8213.8913.510.36%3,147,014
Nov 18, 202513.8013.8913.7013.8413.46-0.14%3,011,116
Nov 17, 202514.1314.1813.8513.8613.48-1.91%3,844,169
Nov 14, 202514.1314.2114.0514.1313.74-0.49%1,867,526
Nov 13, 202514.3314.3514.1014.2013.81-0.70%2,741,441
Nov 12, 202514.2514.3814.2514.3013.900.28%2,199,007
Nov 11, 202514.1614.3114.1514.2613.870.49%2,055,150
Nov 10, 202514.2514.2714.0514.1913.80-2,481,091
Nov 7, 202514.0114.2013.9414.1913.801.28%3,676,350
Nov 6, 202514.2214.3114.0014.0113.62-1.62%2,275,703
Nov 5, 202514.2614.2714.0614.2413.85-0.07%2,213,436
Nov 4, 202514.3514.3814.1814.2513.86-0.84%3,392,931
Nov 3, 202514.3214.3914.1814.3713.970.28%1,885,073
Oct 31, 202514.2314.4214.1414.3313.930.84%2,092,809
Oct 30, 202514.4614.4614.1214.2113.82-1.39%4,444,959
Oct 29, 202514.5914.6314.3814.4114.01-1.23%3,775,995
Oct 28, 202514.5514.7014.5214.5914.190.27%2,095,506
Oct 27, 202514.3914.5514.3614.5514.151.54%3,011,268
Oct 24, 202514.3714.4414.3114.3313.930.49%2,568,419
Oct 23, 202514.2314.3414.1914.2613.870.56%2,469,430
Oct 22, 202514.2514.2614.1414.1813.79-0.42%3,597,816
Oct 21, 202514.0114.2814.0114.2413.851.35%3,270,374
Oct 20, 202514.0014.0713.9314.0513.660.57%2,270,773
Oct 17, 202513.9114.0413.8313.9713.580.50%8,851,108
Oct 16, 202514.2214.2513.8913.9013.52-2.18%3,804,815
Oct 15, 202514.3114.3714.1014.2113.82-4,291,052
Oct 14, 202513.8414.2213.8114.2113.822.16%4,648,878