Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
12.91
+0.18 (1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
12.93
+0.02 (0.15%)
After-hours: Apr 28, 2026, 4:19 PM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7312.9012.6812.91-1.37%1,923,007
Apr 27, 202612.7112.8212.6712.7312.730.24%2,256,497
Apr 24, 202612.7112.8712.7012.7012.70-0.08%2,051,360
Apr 23, 202612.9713.0012.6812.7112.71-2.16%3,950,756
Apr 22, 202613.0113.1512.9212.9912.990.85%2,733,554
Apr 21, 202613.2313.2712.8712.8812.88-2.28%4,668,398
Apr 20, 202613.1613.2513.1013.1813.18-0.15%2,316,653
Apr 17, 202613.1013.2813.0713.2013.201.85%5,116,113
Apr 16, 202613.2013.2012.9112.9612.96-1.59%5,445,215
Apr 15, 202612.9013.1912.9013.1713.172.49%4,725,220
Apr 14, 202612.5512.8812.5212.8512.852.72%5,054,734
Apr 13, 202612.3312.5312.2412.5112.511.21%4,783,731
Apr 10, 202612.3212.4312.2712.3612.360.49%3,251,373
Apr 9, 202612.3312.3812.2212.3012.30-0.73%2,183,229
Apr 8, 202612.6312.7412.3412.3912.39-0.08%5,659,857
Apr 7, 202612.4712.5612.3512.4012.40-1.04%4,174,354
Apr 6, 202612.3712.5512.3012.5312.531.29%3,323,586
Apr 2, 202612.0112.3811.9712.3712.372.15%6,394,494
Apr 1, 202612.3712.3812.0612.1112.11-5.39%4,963,126
Mar 31, 202612.6312.8912.5612.8012.322.32%5,673,799
Mar 30, 202612.4712.6212.4012.5112.041.05%4,644,950
Mar 27, 202612.5812.6112.3212.3811.91-2.06%5,797,558
Mar 26, 202612.8012.9312.6312.6412.16-1.33%3,018,947
Mar 25, 202612.7912.9812.6912.8112.330.95%5,171,056
Mar 24, 202612.7712.8312.6212.6912.21-1.78%5,018,767
Mar 23, 202612.8113.0112.6312.9212.431.73%4,286,242
Mar 20, 202612.9112.9912.6612.7012.22-1.85%4,493,663
Mar 19, 202612.8113.0012.8112.9412.450.31%5,448,174
Mar 18, 202612.9113.0912.8412.9012.41-0.39%3,210,737
Mar 17, 202612.6113.0012.6012.9512.463.27%6,231,900
Mar 16, 202612.5712.6512.4812.5412.070.48%5,574,541
Mar 13, 202612.5512.6912.4612.4812.01-0.24%6,298,383
Mar 12, 202612.6212.7112.4812.5112.04-1.50%6,363,328
Mar 11, 202612.7512.9012.5612.7012.22-0.63%7,299,506
Mar 10, 202612.8312.9212.6912.7812.30-0.78%4,163,536
Mar 9, 202612.7412.8812.5712.8812.400.39%7,292,421
Mar 6, 202612.8112.9512.7512.8312.35-1.31%3,524,423
Mar 5, 202613.0513.3112.9613.0012.51-0.54%3,478,577
Mar 4, 202612.9813.1712.8513.0712.580.85%3,252,335
Mar 3, 202612.7513.0512.6812.9612.470.47%4,521,579
Mar 2, 202612.5412.9912.4012.9012.411.74%4,486,496
Feb 27, 202613.0813.0912.6512.6812.20-3.65%6,678,885
Feb 26, 202613.3513.3712.9913.1612.66-1.79%5,410,629
Feb 25, 202613.1613.4113.0713.4012.901.82%3,179,218
Feb 24, 202612.9913.2712.9913.1612.661.08%5,471,066
Feb 23, 202613.1913.3112.9713.0212.53-1.06%5,603,320
Feb 20, 202613.1513.2812.9313.1612.66-0.30%4,256,776
Feb 19, 202613.4413.4413.0213.2012.70-1.79%3,769,539
Feb 18, 202613.3613.5313.2513.4412.930.83%2,987,138
Feb 17, 202613.4413.5513.2113.3312.83-0.67%3,411,504
Feb 13, 202613.5713.6113.3513.4212.91-1.40%3,848,812
Feb 12, 202613.8113.9013.5513.6113.10-1.09%3,529,874
Feb 11, 202613.8813.9113.6613.7613.24-0.29%3,382,276
Feb 10, 202613.6313.8813.5713.8013.281.62%3,318,896
Feb 9, 202613.4013.6113.3013.5813.071.19%3,915,565
Feb 6, 202613.2813.4913.2613.4212.911.59%3,629,127
Feb 5, 202613.5213.5613.1413.2112.71-2.94%3,896,797
Feb 4, 202613.4813.6413.3813.6113.101.19%5,231,518
Feb 3, 202613.7313.7313.3413.4512.94-2.25%6,125,844
Feb 2, 202614.0014.0013.5813.7613.24-1.71%4,092,027
Jan 30, 202614.1414.1413.9514.0013.47-0.99%1,826,598
Jan 29, 202614.1414.2114.0414.1413.610.14%975,791
Jan 28, 202614.2614.3414.0914.1213.59-0.77%1,518,592
Jan 27, 202614.1714.3514.1614.2313.690.14%1,622,626
Jan 26, 202614.3514.3714.0714.2113.68-1.32%3,042,821
Jan 23, 202614.4614.5514.3414.4013.86-0.69%1,151,002
Jan 22, 202614.5514.6114.4914.5013.95-1,598,197
Jan 21, 202614.3314.5314.3314.5013.951.19%1,648,871
Jan 20, 202614.3614.3814.2314.3313.79-1.38%1,523,487
Jan 16, 202614.5914.6114.4514.5313.98-0.48%973,123
Jan 15, 202614.4614.6714.4114.6014.050.90%1,709,012
Jan 14, 202614.2014.4914.1414.4713.931.69%967,108
Jan 13, 202614.3414.4114.1814.2313.69-0.63%864,025
Jan 12, 202614.3014.3614.2614.3213.78-0.14%1,299,631
Jan 9, 202614.4214.5114.3214.3413.80-0.35%1,179,450
Jan 8, 202613.9714.4713.9714.3913.853.01%3,139,578
Jan 7, 202614.2914.3513.9313.9713.44-2.58%1,904,473
Jan 6, 202614.4714.5014.1914.3413.80-0.76%1,958,023
Jan 5, 202614.2514.5414.2514.4513.911.33%1,610,480
Jan 2, 202614.2014.3814.0514.2613.720.56%1,753,624
Dec 31, 202514.1714.2814.1214.1813.650.14%3,699,565
Dec 30, 202514.1114.2314.0514.1613.630.57%3,522,073
Dec 29, 202514.1214.2314.0714.0813.55-3.03%4,013,260
Dec 26, 202514.3514.5514.3514.5213.590.97%2,575,504
Dec 24, 202514.3014.4314.2914.3813.460.21%1,568,421
Dec 23, 202514.4014.4714.3214.3513.43-0.55%4,443,200
Dec 22, 202514.4414.4814.3814.4313.50-2,907,361
Dec 19, 202514.5714.5714.4114.4313.50-0.96%3,229,184
Dec 18, 202514.6714.7114.4914.5713.63-0.27%3,684,935
Dec 17, 202514.7014.8114.6114.6113.67-0.54%2,178,673
Dec 16, 202514.7414.7814.6214.6913.75-0.34%2,078,346
Dec 15, 202514.9014.9314.6214.7413.79-0.67%2,952,509
Dec 12, 202514.8915.0414.7914.8413.89-0.13%1,624,365
Dec 11, 202515.1015.1214.8614.8613.91-1.26%2,852,840
Dec 10, 202514.9815.1014.9515.0514.080.27%3,113,950
Dec 9, 202514.9315.0514.9115.0114.050.40%2,756,342
Dec 8, 202514.9015.0114.8814.9513.990.27%1,802,027
Dec 5, 202514.8315.0214.8214.9113.950.27%2,950,483
Dec 4, 202514.8014.9014.7914.8713.910.61%2,652,101
Dec 3, 202514.5914.8214.5914.7813.831.65%1,626,116