Get the Stockscreener App
16.41
0.64%
0.115
After Hours:
16.42
0.005
+0.03%
Vaneck Bdc Income Etf Stock (BIZD) Price History
The historical daily chart and data for Vaneck Bdc Income Etf stock (BIZD), show that the latest closing stock price as of November 18, 2024, is $16.41.
- Vaneck Bdc Income Etf all-time high stock price is $21.07, occurred on June 30, 2014.
- The lowest Vaneck Bdc Income Etf stock price recorded was $6.7956 on March 19, 2020. Since then, Vaneck Bdc Income Etf's stock price has risen over 141.55% to $16.41 now.
- The 52-week high stock price for BIZD is $17.43, representing a 6.18% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for BIZD is $15.18, indicating a -7.55% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Vaneck Bdc Income Etf (BIZD) stock in the beginning of 2023 was $17.30. The stock closed the year at $14.15, a loss of over -18.21% for the year.
The table below shows more information about BIZD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $16.43 | $16.30 | $0.1299 | 771,572.0 | +0.71% |
| Nov 15, 2024 | $16.36 | $16.28 | $0.08 | 544,206.0 | -0.06% |
| Nov 14, 2024 | $16.39 | $16.29 | $0.10 | 758,461.0 | +0.00% |
| Nov 13, 2024 | $16.43 | $16.25 | $0.175 | 968,397.0 | +0.43% |
| Nov 12, 2024 | $16.37 | $16.22 | $0.15 | 739,283.0 | -0.67% |
| Nov 11, 2024 | $16.41 | $16.30 | $0.1149 | 1,108,848.0 | +0.18% |
| Nov 08, 2024 | $16.36 | $16.25 | $0.11 | 797,037.0 | -0.18% |
| Nov 07, 2024 | $16.41 | $16.29 | $0.125 | 816,280.0 | +0.06% |
| Nov 06, 2024 | $16.34 | $16.10 | $0.24 | 712,355.0 | +2.12% |
| Nov 05, 2024 | $16.00 | $15.88 | $0.12 | 876,366.0 | +0.63% |
| Nov 04, 2024 | $16.07 | $15.82 | $0.25 | 771,290.0 | -1.12% |
| Nov 01, 2024 | $16.30 | $16.06 | $0.235 | 714,912.0 | -1.05% |
| Oct 31, 2024 | $16.35 | $16.22 | $0.13 | 593,301.0 | -0.43% |
| Oct 30, 2024 | $16.52 | $16.30 | $0.2153 | 302,973.0 | -0.37% |
| Oct 29, 2024 | $16.55 | $16.37 | $0.18 | 365,088.0 | -1.09% |
| Oct 28, 2024 | $16.57 | $16.48 | $0.09 | 233,929.0 | +0.49% |
| Oct 25, 2024 | $16.57 | $16.41 | $0.16 | 717,780.0 | -0.24% |
| Oct 24, 2024 | $16.54 | $16.39 | $0.15 | 474,996.0 | +0.67% |
| Oct 23, 2024 | $16.48 | $16.31 | $0.1667 | 573,418.0 | -0.42% |
| Oct 22, 2024 | $16.61 | $16.47 | $0.14 | 552,600.0 | -0.78% |
| Oct 21, 2024 | $16.62 | $16.51 | $0.11 | 788,070.0 | +0.54% |
Vaneck Bdc Income Etf Stock (BIZD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Bdc Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIZD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Bdc Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Bdc Income Etf Stock (BIZD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.43 | $15.82 | $0.6099 | 9,579,007.0 | +1.02% |
| Oct, 2024 | $16.62 | $15.93 | $0.69 | 13,107,575.0 | -1.87% |
| Sep, 2024 | $16.62 | $15.92 | $0.70 | 11,991,779.0 | +0.73% |
| Aug, 2024 | $16.75 | $15.18 | $1.57 | 15,640,047.0 | -1.32% |
| Jul, 2024 | $17.09 | $16.51 | $0.58 | 12,636,037.0 | -2.63% |
| Jun, 2024 | $17.43 | $16.86 | $0.57 | 9,387,927.0 | -1.21% |
| May, 2024 | $17.32 | $16.62 | $0.70 | 12,887,743.0 | +4.02% |
| Apr, 2024 | $16.83 | $16.05 | $0.78 | 14,226,136.0 | -1.48% |
| Mar, 2024 | $16.94 | $16.13 | $0.81 | 12,457,598.0 | +3.81% |
| Feb, 2024 | $16.48 | $15.88 | $0.60 | 12,073,510.0 | +0.00% |
| Jan, 2024 | $16.59 | $15.92 | $0.6699 | 12,393,688.0 | +1.50% |
Vaneck Bdc Income Etf Stock (BIZD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.62 | $15.80 | $0.82 | 9,998,710.0 | +1.20% |
| Nov, 2023 | $15.96 | $14.91 | $1.05 | 7,661,235.0 | +6.59% |
| Oct, 2023 | $15.67 | $14.60 | $1.07 | 8,336,670.0 | -7.24% |
| Sep, 2023 | $16.19 | $15.44 | $0.75 | 6,853,585.0 | +1.65% |
| Aug, 2023 | $15.97 | $15.31 | $0.665 | 7,629,730.0 | -0.06% |
| Jul, 2023 | $15.89 | $14.77 | $1.12 | 6,558,455.0 | +2.73% |
| Jun, 2023 | $15.52 | $14.69 | $0.83 | 7,545,548.0 | +4.49% |
| May, 2023 | $14.77 | $13.76 | $1.01 | 6,580,195.0 | +0.96% |
| Apr, 2023 | $14.68 | $13.91 | $0.77 | 6,842,355.0 | -1.82% |
| Mar, 2023 | $15.74 | $13.54 | $2.21 | 10,364,995.0 | -4.63% |
| Feb, 2023 | $15.83 | $15.16 | $0.666 | 6,595,248.0 | +1.50% |
| Jan, 2023 | $15.50 | $14.21 | $1.29 | 4,243,912.0 | +8.27% |
Vaneck Bdc Income Etf Stock (BIZD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.53 | $14.06 | $1.47 | 6,399,833.0 | -8.35% |
| Nov, 2022 | $15.55 | $14.56 | $0.9899 | 5,002,445.0 | +4.96% |
| Oct, 2022 | $14.84 | $12.93 | $1.91 | 5,552,229.0 | +8.40% |
| Sep, 2022 | $16.12 | $13.42 | $2.70 | 5,454,776.0 | -14.65% |
| Aug, 2022 | $16.70 | $15.78 | $0.915 | 3,845,657.0 | -0.19% |
| Jul, 2022 | $16.00 | $14.69 | $1.31 | 6,721,214.0 | +5.50% |
| Jun, 2022 | $16.38 | $14.38 | $2.00 | 6,023,838.0 | -6.79% |
| May, 2022 | $17.20 | $15.23 | $1.97 | 7,169,677.0 | -3.40% |
| Apr, 2022 | $18.11 | $16.73 | $1.38 | 6,618,941.0 | -6.37% |
| Mar, 2022 | $18.05 | $17.04 | $1.01 | 8,717,502.0 | +1.88% |
| Feb, 2022 | $18.03 | $16.72 | $1.31 | 5,379,719.0 | -0.06% |
| Jan, 2022 | $17.99 | $16.30 | $1.69 | 6,861,537.0 | +2.21% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):