VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
12.44
+0.19 (1.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BIZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.25 | 12.53 | 12.25 | 12.44 | 12.44 | 1.55% | 3,017,412 |
| Jun 25, 2026 | 12.22 | 12.30 | 12.15 | 12.25 | 12.25 | 0.33% | 3,072,657 |
| Jun 24, 2026 | 12.27 | 12.31 | 12.14 | 12.21 | 12.21 | -0.73% | 4,809,931 |
| Jun 23, 2026 | 12.20 | 12.35 | 12.17 | 12.30 | 12.30 | 0.65% | 4,820,339 |
| Jun 22, 2026 | 12.37 | 12.51 | 12.22 | 12.22 | 12.22 | -1.13% | 2,473,126 |
| Jun 18, 2026 | 12.38 | 12.44 | 12.29 | 12.36 | 12.36 | 0.16% | 2,722,162 |
| Jun 17, 2026 | 12.59 | 12.64 | 12.30 | 12.34 | 12.34 | -2.22% | 3,429,011 |
| Jun 16, 2026 | 12.60 | 12.70 | 12.57 | 12.62 | 12.62 | 0.64% | 2,359,062 |
| Jun 15, 2026 | 12.75 | 12.88 | 12.54 | 12.54 | 12.54 | -1.34% | 3,053,960 |
| Jun 12, 2026 | 12.67 | 12.76 | 12.56 | 12.71 | 12.71 | 0.71% | 2,313,382 |
| Jun 11, 2026 | 12.61 | 12.70 | 12.53 | 12.62 | 12.62 | 0.08% | 3,003,761 |
| Jun 10, 2026 | 12.60 | 12.74 | 12.56 | 12.61 | 12.61 | 0.16% | 3,689,949 |
| Jun 9, 2026 | 12.48 | 12.66 | 12.48 | 12.59 | 12.59 | 1.12% | 3,252,086 |
| Jun 8, 2026 | 12.49 | 12.59 | 12.34 | 12.45 | 12.45 | -0.32% | 4,122,029 |
| Jun 5, 2026 | 12.70 | 12.70 | 12.44 | 12.49 | 12.49 | -1.65% | 3,271,450 |
| Jun 4, 2026 | 12.49 | 12.73 | 12.49 | 12.70 | 12.70 | 2.25% | 2,899,837 |
| Jun 3, 2026 | 12.58 | 12.60 | 12.33 | 12.42 | 12.42 | -2.28% | 4,457,224 |
| Jun 2, 2026 | 12.77 | 12.80 | 12.70 | 12.71 | 12.71 | -0.70% | 2,302,155 |
| Jun 1, 2026 | 12.61 | 12.84 | 12.58 | 12.80 | 12.80 | 1.35% | 3,892,296 |
| May 29, 2026 | 12.57 | 12.79 | 12.53 | 12.63 | 12.63 | 0.32% | 1,817,713 |
| May 28, 2026 | 12.53 | 12.69 | 12.52 | 12.59 | 12.59 | 0.16% | 2,245,547 |
| May 27, 2026 | 12.54 | 12.69 | 12.54 | 12.57 | 12.57 | - | 2,308,574 |
| May 26, 2026 | 12.39 | 12.65 | 12.39 | 12.57 | 12.57 | 1.53% | 3,020,589 |
| May 22, 2026 | 12.55 | 12.64 | 12.36 | 12.38 | 12.38 | -1.12% | 2,227,011 |
| May 21, 2026 | 12.55 | 12.64 | 12.45 | 12.52 | 12.52 | 0.08% | 3,843,503 |
| May 20, 2026 | 12.42 | 12.58 | 12.33 | 12.51 | 12.51 | 0.81% | 2,713,636 |
| May 19, 2026 | 12.46 | 12.56 | 12.39 | 12.41 | 12.41 | -0.88% | 3,003,495 |
| May 18, 2026 | 12.58 | 12.62 | 12.48 | 12.52 | 12.52 | -0.71% | 2,992,046 |
| May 15, 2026 | 12.60 | 12.66 | 12.50 | 12.61 | 12.61 | -0.16% | 2,984,362 |
| May 14, 2026 | 12.57 | 12.73 | 12.57 | 12.63 | 12.63 | 0.48% | 3,501,533 |
| May 13, 2026 | 12.59 | 12.67 | 12.52 | 12.57 | 12.57 | -0.79% | 3,899,502 |
| May 12, 2026 | 12.58 | 12.70 | 12.54 | 12.67 | 12.67 | 0.40% | 2,525,438 |
| May 11, 2026 | 12.85 | 12.85 | 12.60 | 12.62 | 12.62 | -2.17% | 4,987,112 |
| May 8, 2026 | 13.00 | 13.03 | 12.75 | 12.90 | 12.90 | -1.00% | 4,451,990 |
| May 7, 2026 | 13.17 | 13.17 | 12.88 | 13.03 | 13.03 | -1.81% | 4,847,307 |
| May 6, 2026 | 13.40 | 13.44 | 13.16 | 13.27 | 13.27 | -0.67% | 4,635,797 |
| May 5, 2026 | 13.26 | 13.38 | 13.10 | 13.36 | 13.36 | 0.45% | 3,873,326 |
| May 4, 2026 | 13.29 | 13.43 | 13.26 | 13.30 | 13.30 | 0.08% | 2,651,152 |
| May 1, 2026 | 13.21 | 13.37 | 13.18 | 13.29 | 13.29 | 1.06% | 3,329,309 |
| Apr 30, 2026 | 12.78 | 13.20 | 12.74 | 13.15 | 13.15 | 3.06% | 3,728,485 |
| Apr 29, 2026 | 12.87 | 12.89 | 12.68 | 12.76 | 12.76 | -1.16% | 2,037,242 |
| Apr 28, 2026 | 12.73 | 12.93 | 12.68 | 12.91 | 12.91 | 1.41% | 2,251,554 |
| Apr 27, 2026 | 12.71 | 12.82 | 12.67 | 12.73 | 12.73 | 0.24% | 2,257,384 |
| Apr 24, 2026 | 12.71 | 12.87 | 12.70 | 12.70 | 12.70 | -0.08% | 2,052,135 |
| Apr 23, 2026 | 12.97 | 13.00 | 12.68 | 12.71 | 12.71 | -2.16% | 3,952,395 |
| Apr 22, 2026 | 13.01 | 13.15 | 12.92 | 12.99 | 12.99 | 0.85% | 2,734,182 |
| Apr 21, 2026 | 13.23 | 13.27 | 12.87 | 12.88 | 12.88 | -2.28% | 4,669,139 |
| Apr 20, 2026 | 13.16 | 13.25 | 13.10 | 13.18 | 13.18 | -0.15% | 2,317,962 |
| Apr 17, 2026 | 13.10 | 13.28 | 13.07 | 13.20 | 13.20 | 1.85% | 5,120,039 |
| Apr 16, 2026 | 13.20 | 13.20 | 12.91 | 12.96 | 12.96 | -1.59% | 5,445,343 |
| Apr 15, 2026 | 12.90 | 13.19 | 12.90 | 13.17 | 13.17 | 2.49% | 4,733,230 |
| Apr 14, 2026 | 12.55 | 12.88 | 12.52 | 12.85 | 12.85 | 2.72% | 5,055,538 |
| Apr 13, 2026 | 12.33 | 12.53 | 12.24 | 12.51 | 12.51 | 1.21% | 4,790,242 |
| Apr 10, 2026 | 12.32 | 12.43 | 12.27 | 12.36 | 12.36 | 0.49% | 3,251,376 |
| Apr 9, 2026 | 12.33 | 12.38 | 12.22 | 12.30 | 12.30 | -0.73% | 2,183,591 |
| Apr 8, 2026 | 12.63 | 12.74 | 12.34 | 12.39 | 12.39 | -0.08% | 5,738,826 |
| Apr 7, 2026 | 12.47 | 12.56 | 12.35 | 12.40 | 12.40 | -1.04% | 4,196,681 |
| Apr 6, 2026 | 12.37 | 12.55 | 12.30 | 12.53 | 12.53 | 1.29% | 3,323,637 |
| Apr 2, 2026 | 12.01 | 12.38 | 11.97 | 12.37 | 12.37 | 2.15% | 6,398,470 |
| Apr 1, 2026 | 12.37 | 12.38 | 12.06 | 12.11 | 12.11 | -1.69% | 4,963,126 |
| Mar 31, 2026 | 12.63 | 12.89 | 12.56 | 12.80 | 12.32 | 2.32% | 5,673,799 |
| Mar 30, 2026 | 12.47 | 12.62 | 12.40 | 12.51 | 12.04 | 1.05% | 4,644,950 |
| Mar 27, 2026 | 12.58 | 12.61 | 12.32 | 12.38 | 11.91 | -2.06% | 5,797,558 |
| Mar 26, 2026 | 12.80 | 12.93 | 12.63 | 12.64 | 12.16 | -1.33% | 3,018,947 |
| Mar 25, 2026 | 12.79 | 12.98 | 12.69 | 12.81 | 12.33 | 0.95% | 5,171,056 |
| Mar 24, 2026 | 12.77 | 12.83 | 12.62 | 12.69 | 12.21 | -1.78% | 5,018,767 |
| Mar 23, 2026 | 12.81 | 13.01 | 12.63 | 12.92 | 12.43 | 1.73% | 4,286,242 |
| Mar 20, 2026 | 12.91 | 12.99 | 12.66 | 12.70 | 12.22 | -1.85% | 4,493,663 |
| Mar 19, 2026 | 12.81 | 13.00 | 12.81 | 12.94 | 12.45 | 0.31% | 5,448,174 |
| Mar 18, 2026 | 12.91 | 13.09 | 12.84 | 12.90 | 12.41 | -0.39% | 3,210,737 |
| Mar 17, 2026 | 12.61 | 13.00 | 12.60 | 12.95 | 12.46 | 3.27% | 6,231,900 |
| Mar 16, 2026 | 12.57 | 12.65 | 12.48 | 12.54 | 12.07 | 0.48% | 5,574,541 |
| Mar 13, 2026 | 12.55 | 12.69 | 12.46 | 12.48 | 12.01 | -0.24% | 6,298,383 |
| Mar 12, 2026 | 12.62 | 12.71 | 12.48 | 12.51 | 12.04 | -1.50% | 6,363,328 |
| Mar 11, 2026 | 12.75 | 12.90 | 12.56 | 12.70 | 12.22 | -0.63% | 7,299,506 |
| Mar 10, 2026 | 12.83 | 12.92 | 12.69 | 12.78 | 12.30 | -0.78% | 4,163,536 |
| Mar 9, 2026 | 12.74 | 12.88 | 12.57 | 12.88 | 12.40 | 0.39% | 7,292,421 |
| Mar 6, 2026 | 12.81 | 12.95 | 12.75 | 12.83 | 12.35 | -1.31% | 3,524,423 |
| Mar 5, 2026 | 13.05 | 13.31 | 12.96 | 13.00 | 12.51 | -0.54% | 3,478,577 |
| Mar 4, 2026 | 12.98 | 13.17 | 12.85 | 13.07 | 12.58 | 0.85% | 3,252,335 |
| Mar 3, 2026 | 12.75 | 13.05 | 12.68 | 12.96 | 12.47 | 0.47% | 4,521,579 |
| Mar 2, 2026 | 12.54 | 12.99 | 12.40 | 12.90 | 12.41 | 1.74% | 4,486,496 |
| Feb 27, 2026 | 13.08 | 13.09 | 12.65 | 12.68 | 12.20 | -3.65% | 6,678,885 |
| Feb 26, 2026 | 13.35 | 13.37 | 12.99 | 13.16 | 12.66 | -1.79% | 5,410,629 |
| Feb 25, 2026 | 13.16 | 13.41 | 13.07 | 13.40 | 12.90 | 1.82% | 3,179,218 |
| Feb 24, 2026 | 12.99 | 13.27 | 12.99 | 13.16 | 12.66 | 1.08% | 5,471,066 |
| Feb 23, 2026 | 13.19 | 13.31 | 12.97 | 13.02 | 12.53 | -1.06% | 5,603,320 |
| Feb 20, 2026 | 13.15 | 13.28 | 12.93 | 13.16 | 12.66 | -0.30% | 4,256,776 |
| Feb 19, 2026 | 13.44 | 13.44 | 13.02 | 13.20 | 12.70 | -1.79% | 3,769,539 |
| Feb 18, 2026 | 13.36 | 13.53 | 13.25 | 13.44 | 12.93 | 0.83% | 2,987,138 |
| Feb 17, 2026 | 13.44 | 13.55 | 13.21 | 13.33 | 12.83 | -0.67% | 3,411,504 |
| Feb 13, 2026 | 13.57 | 13.61 | 13.35 | 13.42 | 12.91 | -1.40% | 3,848,812 |
| Feb 12, 2026 | 13.81 | 13.90 | 13.55 | 13.61 | 13.10 | -1.09% | 3,529,874 |
| Feb 11, 2026 | 13.88 | 13.91 | 13.66 | 13.76 | 13.24 | -0.29% | 3,382,276 |
| Feb 10, 2026 | 13.63 | 13.88 | 13.57 | 13.80 | 13.28 | 1.62% | 3,318,896 |
| Feb 9, 2026 | 13.40 | 13.61 | 13.30 | 13.58 | 13.07 | 1.19% | 3,915,565 |
| Feb 6, 2026 | 13.28 | 13.49 | 13.26 | 13.42 | 12.91 | 1.59% | 3,629,127 |
| Feb 5, 2026 | 13.52 | 13.56 | 13.14 | 13.21 | 12.71 | -2.94% | 3,896,797 |
| Feb 4, 2026 | 13.48 | 13.64 | 13.38 | 13.61 | 13.10 | 1.19% | 5,231,518 |
| Feb 3, 2026 | 13.73 | 13.73 | 13.34 | 13.45 | 12.94 | -2.25% | 6,125,844 |