Dark

BDCX
ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050
stock NYSE ETF

At Close

Jul 30, 2026

0.00USD-100.000%(-18.93)33

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.93)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

18.89USD-6.452%(-1.30)5

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.8920	18.8920	18.892000	18.8920	-0.190%	33	0.000%
2026-07-30	18.3000	18.9280	18.300000	18.9280	-0.419%	590	-0.190%
2026-07-29	19.4250	19.4250	19.007700	19.0077	-1.259%	165	-0.609%
2026-07-28	19.0000	19.2500	19.000000	19.2500	+0.997%	2,705	-1.860%
2026-07-27	18.1000	19.6300	18.100000	19.0600	+1.612%	3,673	-0.881%
2026-07-24	18.7576	18.7576	18.757600	18.7576	-2.809%	66	+0.717%
2026-07-23	21.8300	21.8300	18.050000	19.2997	+1.392%	3,673	-2.112%
2026-07-22	19.1994	19.3200	19.034800	19.0348	-1.755%	6,770	-0.750%
2026-07-21	17.6000	19.5400	17.600000	19.3748	+0.626%	2,331	-2.492%
2026-07-20	19.3000	19.3000	19.254200	19.2542	-1.504%	190	-1.881%
2026-07-17	19.5500	19.5500	19.540000	19.5482	-2.497%	766	-3.357%
2026-07-16	19.5116	20.0489	19.510000	20.0489	+2.244%	1,340	-5.770%
2026-07-15	19.6700	19.6700	19.608800	19.6088	+1.172%	275	-3.656%
2026-07-14	19.3050	19.4250	19.250000	19.3817	-5.038%	2,141	-2.527%
2026-07-13	20.5499	20.5499	20.335000	20.4100	-0.939%	2,999	-7.438%
2026-07-10	20.6550	20.6550	20.603500	20.6035	+3.447%	2,302	-8.307%
2026-07-09	20.1600	20.1600	19.917000	19.9170	-0.478%	390	-5.146%
2026-07-08	19.8400	20.0127	19.840000	20.0127	-0.718%	5,245	-5.600%
2026-07-07	20.1100	20.4200	20.110000	20.1574	-0.736%	1,125	-6.278%
2026-07-06	18.5900	20.3069	18.590000	20.3069	-0.905%	1,601	-6.968%
2026-07-02	20.4924	20.4924	20.492400	20.4924	-0.488%	59	-7.810%
2026-07-01	20.5300	20.7550	20.530000	20.5929	+1.125%	1,464	-8.260%
2026-06-30	20.4100	20.4100	20.363800	20.3638	+0.209%	238	-7.228%
2026-06-29	20.2000	20.3213	20.150000	20.3213	+3.070%	1,458	-7.034%
2026-06-26	19.6400	19.7161	19.625000	19.7161	+2.444%	2,401	-4.180%
2026-06-25	19.2500	19.2500	19.245700	19.2457	+0.439%	3,550	-1.838%
2026-06-24	19.4000	19.4100	19.161500	19.1615	-1.142%	4,496	-1.406%
2026-06-23	19.5000	19.5000	19.382800	19.3828	+0.567%	5,209	-2.532%
2026-06-22	19.5100	19.5100	19.273600	19.2736	-1.411%	830	-1.980%
2026-06-18	19.6999	19.6999	19.549400	19.5494	+0.457%	5,669	-3.363%
2026-06-17	20.1500	20.2100	19.460400	19.4604	-3.080%	2,815	-2.921%
2026-06-16	20.1700	20.1700	20.070000	20.0789	+0.355%	447	-5.911%
2026-06-15	20.5600	20.5600	20.007900	20.0079	-1.421%	1,140	-5.577%
2026-06-12	20.0000	20.4400	20.000000	20.2963	+0.953%	1,189	-6.919%
2026-06-11	20.0500	20.1048	20.050000	20.1048	-0.332%	723	-6.032%
2026-06-10	20.1718	20.1718	20.171800	20.1718	+0.497%	32	-6.345%
2026-06-09	19.9000	20.0721	19.836313	20.0721	+1.457%	1,387	-5.879%
2026-06-08	20.0400	20.0400	19.432000	19.7839	-0.437%	1,174	-4.508%
2026-06-05	19.8750	19.8750	19.870800	19.8708	-2.635%	635	-4.926%
2026-06-04	20.3200	20.4086	20.320000	20.4086	+3.865%	713	-7.431%
2026-06-03	20.4400	20.4400	19.649100	19.6491	-4.220%	4,137	-3.853%
2026-06-02	20.3300	20.5300	20.330000	20.5149	-0.269%	369	-7.911%
2026-06-01	20.5400	20.5703	20.440000	20.5703	+1.498%	4,334	-8.159%
2026-05-29	20.2700	20.4601	20.266800	20.2668	+0.875%	368	-6.784%
2026-05-28	20.2000	20.2500	20.091000	20.0910	+0.006%	1,001	-5.968%
2026-05-27	20.0500	20.0900	20.050000	20.0897	+0.401%	650	-5.962%
2026-05-26	19.9600	20.1100	19.931000	20.0094	+1.879%	1,825	-5.584%
2026-05-22	19.7800	19.7800	19.640300	19.6403	-1.665%	889	-3.810%
2026-05-21	19.9200	19.9900	19.920000	19.9729	-0.420%	1,723	-5.412%
2026-05-20	20.0572	20.0572	20.057200	20.0572	+1.654%	216	-5.809%
2026-05-19	19.8301	19.8801	19.660000	19.7308	-1.218%	1,574	-4.251%
2026-05-18	20.0700	20.1550	19.974100	19.9741	-1.673%	1,169	-5.418%
2026-05-15	20.2700	20.3500	20.270000	20.3140	-0.381%	1,863	-7.000%
2026-05-14	20.5000	20.5000	20.100000	20.3917	+1.283%	13,229	-7.354%
2026-05-13	20.1700	20.1700	20.133300	20.1333	-1.338%	1,825	-6.165%
2026-05-12	20.4064	20.4064	20.406400	20.4064	+0.626%	131	-7.421%
2026-05-11	20.6000	20.6000	20.279400	20.2794	-3.129%	715	-6.841%
2026-05-08	20.6300	20.9345	20.630000	20.9345	-1.635%	1,042	-9.757%
2026-05-07	21.3200	21.3500	21.200000	21.2824	-2.500%	1,569	-11.232%
2026-05-06	21.6200	21.8281	20.940000	21.8281	-1.320%	10,614	-13.451%
2026-05-05	21.9000	22.1201	21.760000	22.1201	-0.055%	2,940	-14.594%
2026-05-04	22.3100	22.4199	21.970000	22.1322	+0.164%	4,220	-14.640%
2026-05-01	21.0000	22.0959	21.000000	22.0959	+1.650%	12,538	-14.500%
2026-04-30	21.0800	21.7372	21.080000	21.7372	+5.597%	20,464	-13.089%
2026-04-29	20.7400	20.8350	20.585000	20.5850	+1.659%	5,963	-8.224%
2026-04-28	20.6500	20.9700	20.249100	20.2491	-1.816%	6,501	-6.702%
2026-04-27	20.8700	20.8700	20.470000	20.6236	+0.168%	3,583	-8.396%
2026-04-24	20.7500	20.7850	20.589000	20.5890	+0.185%	368	-8.242%
2026-04-23	20.5509	20.5509	20.550900	20.5509	-3.176%	71	-8.072%
2026-04-22	21.9500	21.9500	21.180000	21.2251	+0.010%	2,438	-10.992%
2026-04-21	21.5700	21.7300	21.090000	21.2229	-2.154%	2,746	-10.983%
2026-04-20	21.7250	21.7250	21.641000	21.6901	-1.610%	2,788	-12.900%
2026-04-17	21.7700	22.0450	21.670000	22.0450	+3.644%	10,620	-14.303%
2026-04-16	20.7700	21.3000	20.770000	21.2700	-1.421%	6,951	-11.180%
2026-04-15	21.1150	21.5767	20.780000	21.5767	+3.990%	8,018	-12.443%
2026-04-14	20.3900	20.7489	19.830000	20.7489	+3.944%	15,170	-8.949%
2026-04-13	19.5300	20.0000	19.530000	19.9616	-3.400%	4,619	-5.358%
2026-04-10	22.6600	22.6600	20.626500	20.6642	+0.276%	5,050	-8.576%
2026-04-09	20.6700	20.7500	20.495000	20.6074	-4.119%	24,573	-8.324%
2026-04-08	21.4000	23.1700	20.830000	21.4927	+3.708%	18,600	-12.100%
2026-04-07	20.7242	20.7242	20.724200	20.7242	-1.031%	376	-8.841%
2026-04-06	20.9400	20.9400	20.940000	20.9400	+2.010%	216	-9.780%
2026-04-02	19.8700	20.8900	19.859800	20.5274	+2.259%	2,714	-7.967%
2026-04-01	19.9700	20.2900	19.970000	20.0739	-1.766%	1,165	-5.888%
2026-03-31	20.0700	20.4347	19.970000	20.4347	+3.321%	1,238	-7.549%
2026-03-30	19.5850	19.7779	19.585000	19.7779	+2.098%	5,694	-4.479%
2026-03-27	19.8000	19.8000	19.371400	19.3714	-2.607%	4,686	-2.475%
2026-03-26	19.8900	19.8900	19.890000	19.8900	-2.529%	262	-5.018%
2026-03-25	20.2900	20.4060	20.290000	20.4060	+1.375%	215	-7.419%
2026-03-24	20.0200	20.1293	20.020000	20.1293	-1.827%	147	-6.147%
2026-03-23	20.0500	20.5039	19.980000	20.5039	+2.888%	780	-7.861%
2026-03-20	19.9283	19.9283	19.928300	19.9283	-2.822%	74	-5.200%
2026-03-19	20.4600	20.5071	20.460000	20.5071	+0.296%	249	-7.876%
2026-03-18	20.6800	20.6900	20.446600	20.4466	-0.411%	1,533	-7.603%
2026-03-17	20.5309	20.5309	20.530900	20.5309	+4.535%	169	-7.983%
2026-03-16	19.6850	19.8700	17.900100	19.6402	+0.415%	11,286	-3.810%
2026-03-13	19.7250	19.7250	19.559000	19.5590	-0.224%	656	-3.410%
2026-03-12	20.0450	20.0450	19.602900	19.6029	-2.300%	1,543	-3.627%
2026-03-11	20.2100	20.2100	20.064400	20.0644	-0.410%	580	-5.843%
2026-03-10	20.1471	20.1471	20.147100	20.1471	-0.508%	68	-6.230%
2026-03-09	20.3000	20.3300	19.880000	20.2499	-0.571%	7,499	-6.706%
2026-03-06	20.3700	20.4500	20.330100	20.3662	-1.795%	9,186	-7.238%
2026-03-05	20.7384	20.7384	20.738400	20.7384	-1.019%	86	-8.903%
2026-03-04	20.9518	20.9518	20.951800	20.9518	+2.050%	230	-9.831%
2026-03-03	20.5310	20.5310	20.531000	20.5310	-0.037%	21	-7.983%
2026-03-02	19.6500	20.8100	19.650000	20.5386	+2.387%	7,980	-8.017%
2026-02-27	20.7100	20.7100	20.059800	20.0598	-5.039%	3,751	-5.822%
2026-02-26	21.6900	21.6900	21.124300	21.1243	-2.607%	416	-10.567%
2026-02-25	21.3100	21.6898	21.310000	21.6898	+2.541%	1,039	-12.899%
2026-02-24	20.9900	21.1523	20.990000	21.1523	+1.428%	301	-10.686%
2026-02-23	21.4300	21.4300	20.854400	20.8544	-2.176%	5,123	-9.410%
2026-02-20	20.5600	21.3183	20.560000	21.3183	-0.787%	1,149	-11.381%
2026-02-19	21.3900	21.4875	21.210000	21.4875	-2.742%	2,622	-12.079%
2026-02-18	21.9600	22.1800	21.960000	22.0934	+1.344%	946	-14.490%
2026-02-17	21.5000	22.1400	21.500000	21.8003	-1.055%	1,037	-13.341%
2026-02-13	21.9100	22.0800	21.910000	22.0328	-1.875%	551	-14.255%
2026-02-12	23.0799	23.0799	22.190000	22.4538	-1.410%	1,139	-15.863%
2026-02-11	22.6100	22.7750	22.580700	22.7750	-0.815%	1,024	-17.049%
2026-02-10	22.4000	22.9622	22.400000	22.9622	+2.517%	600	-17.726%
2026-02-09	22.0000	22.3985	22.000000	22.3985	+1.488%	1,264	-15.655%
2026-02-06	22.0000	22.1000	22.000000	22.0701	+1.648%	3,059	-14.400%
2026-02-05	21.8800	21.9200	21.600000	21.7122	-3.604%	3,065	-12.989%
2026-02-04	22.0600	22.5239	22.050000	22.5239	+1.346%	3,401	-16.125%
2026-02-03	22.1000	22.2248	22.100000	22.2248	-2.605%	666	-14.996%
2026-02-02	23.5000	23.5000	22.720000	22.8192	-2.492%	1,058	-17.210%
2026-01-30	23.2300	23.5200	23.210000	23.4024	-1.048%	2,887	-19.273%
2026-01-29	23.5700	23.6502	23.470000	23.6502	+0.200%	3,416	-20.119%
2026-01-28	23.8400	23.8400	23.603100	23.6031	-1.497%	385	-19.960%
2026-01-27	23.8800	23.9618	23.880000	23.9618	+0.798%	130	-21.158%
2026-01-26	24.2100	24.2100	23.650000	23.7721	-1.925%	3,023	-20.529%
2026-01-23	25.1500	25.1500	24.170000	24.2388	-0.974%	1,588	-22.059%
2026-01-22	24.4300	24.7000	24.430000	24.4772	+0.106%	1,221	-22.818%
2026-01-21	24.3000	24.4512	24.120000	24.4512	+0.990%	802	-22.736%
2026-01-20	23.6500	24.2116	23.650000	24.2116	-1.332%	3,882	-21.971%
2026-01-16	24.4550	24.6150	24.440000	24.5385	-0.831%	1,604	-23.011%
2026-01-15	24.4600	24.8100	23.963500	24.7440	+4.590%	8,290	-23.650%
2026-01-14	23.5000	24.3519	23.500000	23.6580	-0.142%	3,857	-20.145%
2026-01-13	24.6500	24.6500	23.490000	23.6917	-4.043%	6,365	-20.259%
2026-01-12	25.1400	25.1400	23.961900	24.6900	-0.565%	16,011	-23.483%
2026-01-09	25.0300	25.0300	24.800000	24.8303	-0.547%	2,271	-23.916%
2026-01-08	24.4200	25.0100	24.250000	24.9669	+4.534%	16,317	-24.332%
2026-01-07	24.4500	24.4800	23.883900	23.8839	-3.442%	4,409	-20.901%
2026-01-06	24.7500	24.8000	24.370000	24.7354	-1.320%	3,163	-23.624%
2026-01-05	24.9500	25.1500	24.950000	25.0664	+1.836%	4,081	-24.632%
2026-01-02	24.1101	24.6600	23.550000	24.6145	+0.912%	7,469	-23.248%
2025-12-31	24.2800	24.3921	24.280000	24.3921	+0.231%	540	-22.549%
2025-12-30	23.7500	24.3360	23.750000	24.3360	+1.040%	1,245	-22.370%
2025-12-29	24.2600	24.2600	23.650000	24.0855	+1.627%	3,223	-21.563%
2025-12-26	24.0000	24.1000	23.700000	23.7000	0.000%	8,819	-20.287%
2025-12-24	21.2200	23.7000	21.220000	23.7000	+0.509%	4,109	-20.287%
2025-12-23	23.8100	24.0000	23.580000	23.5800	-2.721%	10,567	-19.881%
2025-12-22	25.5000	25.5000	23.880000	24.2395	+1.261%	4,890	-22.061%
2025-12-19	24.2699	24.2699	23.937600	23.9376	-1.635%	353	-21.078%
2025-12-18	24.4449	24.4449	24.259900	24.3355	-1.042%	857	-22.369%
2025-12-17	24.6000	25.4500	24.591800	24.5918	+0.114%	3,341	-23.178%
2025-12-16	24.5639	24.5639	24.563900	24.5639	-0.323%	34	-23.090%
2025-12-15	24.6434	24.6434	24.643400	24.6434	-1.452%	252	-23.339%
2025-12-12	25.0601	25.0601	25.000000	25.0066	-0.183%	799	-24.452%
2025-12-11	25.2400	25.2900	25.052400	25.0524	-1.224%	450	-24.590%
2025-12-10	25.2100	25.3800	25.200000	25.3629	+0.308%	774	-25.513%
2025-12-09	25.2851	25.2851	25.285100	25.2851	+0.461%	111	-25.284%
2025-12-08	23.8400	25.2855	23.840000	25.1691	+0.280%	1,099	-24.940%
2025-12-05	25.0000	25.1500	24.900000	25.0989	+0.569%	3,565	-24.730%
2025-12-04	24.9570	24.9570	24.957000	24.9570	+0.420%	145	-24.302%
2025-12-03	24.5000	24.8527	24.470000	24.8527	+1.656%	541	-23.984%
2025-12-02	24.5000	24.5000	24.410000	24.4478	+0.706%	869	-22.725%
2025-12-01	24.4000	24.6400	24.276300	24.2763	-0.788%	1,424	-22.179%
2025-11-28	24.3100	24.6100	24.310000	24.4690	+0.754%	1,044	-22.792%
2025-11-26	25.0000	25.0000	24.286000	24.2860	+1.245%	350	-22.210%
2025-11-25	22.0000	23.9874	22.000000	23.9874	+1.642%	241	-21.242%
2025-11-24	23.3216	23.6000	23.321600	23.6000	+1.272%	321	-19.949%
2025-11-21	23.3400	23.3400	23.290800	23.3035	+2.617%	539	-18.931%
2025-11-20	22.9100	22.9100	22.709300	22.7093	-0.577%	443	-16.809%
2025-11-19	23.2500	23.2500	22.841000	22.8410	+0.238%	583	-17.289%
2025-11-18	22.7100	22.7867	22.580000	22.7867	-0.388%	4,331	-17.092%
2025-11-17	22.8754	22.8754	22.875400	22.8754	-3.087%	186	-17.413%
2025-11-14	23.6040	23.6040	23.604000	23.6040	-0.260%	129	-19.963%
2025-11-13	23.8100	23.8200	22.760100	23.6655	-1.238%	2,910	-20.171%
2025-11-12	23.9621	23.9621	23.962100	23.9621	+0.830%	174	-21.159%
2025-11-11	23.6000	23.7649	23.060000	23.7649	+0.770%	1,547	-20.505%
2025-11-10	23.5834	23.5834	23.583400	23.5834	+0.180%	76	-19.893%
2025-11-07	22.5800	23.5410	22.580000	23.5410	+1.187%	861	-19.749%
2025-11-06	23.8085	24.0000	23.264800	23.2648	-1.735%	1,850	-18.796%
2025-11-05	23.6900	23.6900	23.650000	23.6755	-0.246%	1,012	-20.204%
2025-11-04	23.7700	23.7700	23.650000	23.7340	-1.223%	1,969	-20.401%
2025-11-03	23.7600	24.0279	23.760000	24.0279	-1.716%	445	-21.375%
2025-10-31	24.0000	24.4474	23.990000	24.4474	+3.372%	3,396	-22.724%
2025-10-30	23.5200	23.9000	23.520000	23.6500	-2.266%	6,390	-20.118%
2025-10-29	24.1984	24.1984	24.198400	24.1984	-1.438%	192	-21.929%
2025-10-28	24.6700	24.6700	24.551500	24.5515	+0.543%	967	-23.052%
2025-10-27	24.1164	24.4189	23.210000	24.4189	+1.916%	4,049	-22.634%
2025-10-24	24.0000	24.1800	23.959800	23.9598	+0.664%	1,552	-21.151%
2025-10-23	23.6879	23.8018	23.687900	23.8018	+0.888%	523	-20.628%
2025-10-22	26.7800	26.7800	23.560000	23.5923	-0.651%	3,937	-19.923%
2025-10-21	23.5376	23.7800	23.537600	23.7470	+2.094%	9,463	-20.445%
2025-10-20	23.2399	23.2599	23.020000	23.2599	+0.698%	3,229	-18.779%
2025-10-17	23.0987	23.0987	23.098700	23.0987	+1.036%	395	-18.212%
2025-10-16	24.9100	24.9100	22.861800	22.8618	-3.095%	1,357	-17.364%
2025-10-15	23.5600	23.5919	23.550000	23.5919	+0.068%	1,236	-19.922%
2025-10-14	23.2300	23.5759	23.150000	23.5759	+2.600%	3,836	-19.867%
2025-10-13	22.4700	23.0057	22.400000	22.9785	+4.785%	9,773	-17.784%
2025-10-10	22.3500	22.3500	21.929100	21.9291	-6.837%	5,568	-13.850%
2025-10-09	24.3800	24.7000	23.500000	23.5383	-3.289%	6,627	-19.739%
2025-10-08	24.6624	24.6624	24.338700	24.3387	-0.716%	4,315	-22.379%
2025-10-07	24.4662	24.5700	24.345000	24.5143	-1.888%	6,278	-22.935%
2025-10-06	25.1701	25.2000	24.960000	24.9860	-1.099%	9,124	-24.390%
2025-10-03	25.6050	25.6050	25.250000	25.2636	-1.514%	3,181	-25.220%
2025-10-02	25.1000	25.7000	25.100000	25.6521	+2.504%	5,602	-26.353%
2025-10-01	25.0500	25.1700	24.930100	25.0255	-2.208%	10,328	-24.509%
2025-09-30	25.9100	25.9100	25.260000	25.5906	+0.243%	7,387	-26.176%
2025-09-29	25.8700	25.8700	25.385000	25.5285	-1.184%	1,631	-25.996%
2025-09-26	26.2270	26.2270	25.834400	25.8344	-0.902%	529	-26.873%
2025-09-25	25.7300	26.1700	25.730000	26.0696	+1.197%	8,121	-27.532%
2025-09-24	26.7950	26.7950	25.739900	25.7613	-1.853%	5,395	-26.665%
2025-09-23	26.5000	26.5000	26.247800	26.2478	-0.750%	3,825	-28.024%
2025-09-22	26.6500	26.6500	26.446100	26.4461	-3.181%	468	-28.564%
2025-09-19	27.5000	27.5000	27.315100	27.3151	+0.464%	1,261	-30.837%
2025-09-18	27.0400	27.1889	27.040000	27.1889	+0.961%	2,218	-30.516%
2025-09-17	26.6200	27.3800	26.620000	26.9301	+0.062%	7,185	-29.848%
2025-09-16	26.7800	26.9135	26.683400	26.9135	-0.063%	1,881	-29.805%
2025-09-15	27.3900	27.4200	26.910000	26.9306	-3.439%	5,934	-29.849%
2025-09-12	28.0140	28.0900	27.889800	27.8898	-0.713%	360	-32.262%
2025-09-11	27.9900	28.0902	27.990000	28.0902	+0.786%	248	-32.745%
2025-09-10	28.0415	28.0415	27.830000	27.8710	-0.339%	790	-32.216%
2025-09-09	28.5000	28.5000	27.965900	27.9659	-1.082%	889	-32.446%
2025-09-08	28.1174	28.2719	28.117400	28.2719	+0.091%	338	-33.177%
2025-09-05	28.2500	28.2500	28.246100	28.2461	-0.084%	519	-33.116%
2025-09-04	28.0919	28.2699	28.010000	28.2699	+0.642%	616	-33.173%
2025-09-03	28.2900	28.2900	28.060000	28.0896	-0.323%	599	-32.744%
2025-09-02	27.8800	28.2500	27.880000	28.1805	-1.118%	983	-32.961%
2025-08-29	28.4000	28.4991	28.390000	28.4991	+1.191%	1,021	-33.710%
2025-08-28	28.0400	28.1636	27.995000	28.1636	+0.238%	1,218	-32.921%
2025-08-27	28.0967	28.0967	28.096700	28.0967	+0.600%	72	-32.761%
2025-08-26	27.7200	27.9292	27.720000	27.9292	+1.037%	217	-32.358%
2025-08-25	27.9600	27.9600	27.642500	27.6425	-1.282%	2,274	-31.656%
2025-08-22	28.1950	28.1950	28.001600	28.0016	+0.846%	192	-32.532%
2025-08-21	27.8800	27.8800	27.710000	27.7667	-0.420%	992	-31.962%
2025-08-20	27.8650	27.8838	27.865000	27.8838	-0.180%	241	-32.247%
2025-08-19	27.9342	27.9342	27.934200	27.9342	+0.412%	86	-32.370%
2025-08-18	27.8100	27.8195	27.730000	27.8195	+0.153%	1,366	-32.091%
2025-08-15	27.7770	27.7770	27.777000	27.7770	-1.428%	124	-31.987%
2025-08-14	28.2900	28.2900	28.179400	28.1794	-0.753%	1,111	-32.958%
2025-08-13	28.1900	28.3932	28.190000	28.3932	+1.137%	687	-33.463%
2025-08-12	28.0740	28.0740	28.074000	28.0740	+0.961%	69	-32.706%
2025-08-11	28.5000	28.5000	27.600000	27.8069	-0.724%	5,495	-32.060%
2025-08-08	27.9099	28.0096	27.881000	28.0096	+1.727%	723	-32.552%
2025-08-07	27.7900	27.8000	27.534200	27.5342	-1.540%	2,129	-31.387%
2025-08-06	27.8800	27.9650	27.880000	27.9650	-0.066%	4,078	-32.444%
2025-08-05	27.7700	27.9836	27.480000	27.9836	+0.512%	11,608	-32.489%
2025-08-04	27.8100	27.8411	27.810000	27.8411	-0.411%	1,020	-32.143%
2025-08-01	27.8300	27.9950	27.690000	27.9560	-1.606%	2,723	-32.422%
2025-07-31	28.5900	28.5900	28.412200	28.4122	-0.560%	528	-33.507%
2025-07-30	29.0000	29.0002	28.572300	28.5723	-1.278%	3,784	-33.880%
2025-07-29	28.9423	28.9423	28.942300	28.9423	-0.575%	43	-34.725%
2025-07-28	29.3000	29.3000	29.109600	29.1096	-2.321%	856	-35.100%
2025-07-25	29.8000	29.8500	29.800000	29.8014	+0.176%	1,381	-36.607%
2025-07-24	29.9200	29.9200	29.748900	29.7489	-0.528%	1,396	-36.495%
2025-07-23	29.8617	30.0700	29.780000	29.9069	+0.898%	10,642	-36.831%
2025-07-22	29.5899	29.6408	29.589900	29.6408	+1.020%	366	-36.264%
2025-07-21	30.1000	30.1000	29.341400	29.3414	-1.950%	1,153	-35.613%
2025-07-18	30.0700	30.0800	29.924800	29.9248	-0.857%	1,293	-36.868%
2025-07-17	29.9300	30.3400	29.930000	30.1834	+1.346%	8,371	-37.409%
2025-07-16	29.6200	29.8000	29.590000	29.7824	+1.431%	4,742	-36.567%
2025-07-15	29.5900	29.5900	29.350000	29.3621	-0.223%	2,904	-35.659%
2025-07-14	27.8400	30.1200	27.100000	29.4277	-3.230%	8,571	-35.802%
2025-07-11	30.6700	30.6700	30.100000	30.4099	+0.808%	3,248	-37.875%
2025-07-10	30.6700	30.6700	30.130000	30.1663	+1.630%	4,676	-37.374%
2025-07-09	29.8300	29.8300	29.430000	29.6826	+0.165%	6,815	-36.353%
2025-07-08	30.8700	32.4100	29.571100	29.6337	+0.788%	9,299	-36.248%
2025-07-07	29.7300	29.7300	29.349900	29.4019	-1.103%	1,885	-35.746%
2025-07-03	30.0000	30.0000	29.540100	29.7297	+1.190%	4,024	-36.454%
2025-07-02	29.3800	29.3800	29.380000	29.3800	+1.297%	249	-35.698%
2025-07-01	29.0038	29.0038	29.003800	29.0038	+0.402%	305	-34.864%
2025-06-30	28.7700	28.9000	28.704300	28.8876	+0.975%	1,244	-34.602%
2025-06-27	28.6900	28.6900	28.608800	28.6088	-0.098%	406	-33.964%
2025-06-26	28.6604	28.7200	28.637000	28.6370	+1.551%	1,160	-34.029%
2025-06-25	28.0850	28.1995	27.990000	28.1995	-0.103%	633	-33.006%
2025-06-24	28.4700	28.4700	28.228500	28.2285	+1.014%	2,139	-33.075%
2025-06-23	27.9000	27.9451	27.900000	27.9451	-1.341%	881	-32.396%
2025-06-20	28.5470	28.5470	28.280000	28.3248	-0.388%	1,635	-33.302%
2025-06-18	28.3401	28.5000	28.340100	28.4352	+1.291%	676	-33.561%
2025-06-17	28.1000	28.1100	28.055000	28.0729	+0.260%	1,085	-32.704%
2025-06-16	28.2200	28.3600	28.000000	28.0000	-1.134%	4,142	-32.529%
2025-06-13	28.3212	28.3212	28.321200	28.3212	-1.564%	253	-33.294%
2025-06-12	28.6700	28.7712	28.633200	28.7712	-0.106%	4,931	-34.337%
2025-06-11	28.9700	28.9700	28.801700	28.8017	-0.202%	7,446	-34.407%
2025-06-10	28.9300	28.9300	28.860000	28.8600	+0.214%	593	-34.539%
2025-06-09	28.7984	28.7984	28.798400	28.7984	+0.856%	308	-34.399%
2025-06-06	28.4400	28.5540	28.430000	28.5540	+1.506%	502	-33.838%
2025-06-05	28.1303	28.1303	28.130300	28.1303	-0.262%	200	-32.841%
2025-06-04	28.3100	28.3100	28.204100	28.2041	-0.480%	542	-33.017%
2025-06-03	28.3700	28.3700	28.340200	28.3402	+0.550%	458	-33.339%
2025-06-02	28.2300	28.2300	28.185200	28.1852	-1.429%	639	-32.972%
2025-05-30	28.5939	28.5939	28.593900	28.5939	+0.349%	313	-33.930%
2025-05-29	28.3600	28.4945	28.360000	28.4945	+0.232%	1,484	-33.699%
2025-05-28	28.5200	28.5200	28.428500	28.4285	-0.014%	2,087	-33.546%
2025-05-27	28.1200	28.4325	28.120000	28.4325	+2.588%	3,600	-33.555%
2025-05-23	27.4600	27.8200	27.460000	27.7153	+0.437%	2,078	-31.835%
2025-05-22	27.7000	27.7300	27.594700	27.5947	-0.383%	2,522	-31.538%
2025-05-21	28.1100	28.1100	27.700700	27.7007	-3.643%	11,629	-31.800%
2025-05-20	28.7480	28.7480	28.748000	28.7480	+0.219%	236	-34.284%
2025-05-19	28.5500	28.6851	28.550000	28.6851	+0.784%	3,717	-34.140%
2025-05-16	28.2900	28.4700	28.260000	28.4620	+1.702%	1,848	-33.624%
2025-05-15	27.9700	28.0200	27.960000	27.9858	-0.024%	5,200	-32.494%
2025-05-14	27.9700	27.9924	27.970000	27.9924	-0.318%	367	-32.510%
2025-05-13	27.7800	28.3100	27.780000	28.0817	+1.611%	5,726	-32.725%
2025-05-12	28.0800	28.1000	27.605000	27.6365	+4.123%	2,297	-31.641%
2025-05-09	26.5600	26.6400	26.542200	26.5422	-0.020%	499	-28.823%
2025-05-08	26.3300	26.5475	26.330000	26.5475	+1.706%	233	-28.837%
2025-05-07	26.3500	26.3500	26.102200	26.1022	-0.536%	897	-27.623%
2025-05-06	26.1900	26.2428	26.189900	26.2428	+0.649%	450	-28.011%
2025-05-05	26.2700	26.2700	26.073500	26.0735	-2.346%	1,400	-27.543%
2025-05-02	26.5091	26.7000	26.509100	26.7000	+2.692%	1,586	-29.243%
2025-05-01	26.8000	26.8000	26.000000	26.0000	-2.292%	3,065	-27.338%
2025-04-30	26.5200	26.6800	26.360000	26.6100	-1.122%	3,254	-29.004%
2025-04-29	26.7700	26.9300	26.680000	26.9119	-1.960%	5,834	-29.801%
2025-04-28	27.3100	27.4500	27.220000	27.4500	+0.919%	1,652	-31.177%
2025-04-25	26.9800	27.2000	26.980000	27.2000	+0.829%	345	-30.544%
2025-04-24	26.9763	26.9763	26.976300	26.9763	+1.644%	141	-29.968%
2025-04-23	26.5500	26.9900	26.335000	26.5400	+2.560%	4,377	-28.817%
2025-04-22	25.9000	25.9000	25.670000	25.8776	+2.571%	1,243	-26.995%
2025-04-21	25.6200	25.6200	25.100000	25.2290	-3.209%	2,784	-25.118%
2025-04-17	26.0000	26.0900	26.000000	26.0654	+2.688%	476	-27.521%
2025-04-16	25.6100	25.6100	25.383000	25.3830	-1.128%	1,137	-25.572%
2025-04-15	25.6727	25.6727	25.672700	25.6727	+2.073%	277	-26.412%
2025-04-14	25.2360	25.2600	24.790000	25.1514	+2.121%	5,068	-24.887%
2025-04-11	26.5000	26.5000	24.019900	24.6291	-5.401%	6,488	-23.294%
2025-04-10	27.1400	27.1600	25.910000	26.0353	-6.461%	10,535	-27.437%
2025-04-09	24.0000	27.8335	23.949500	27.8335	+12.694%	22,144	-32.125%
2025-04-08	27.3100	27.3100	24.390000	24.6984	-4.970%	8,872	-23.509%
2025-04-07	29.0200	29.0200	25.000000	25.9900	-6.000%	15,221	-27.311%
2025-04-04	29.5100	29.5100	27.510000	27.6488	-10.433%	15,322	-31.672%
2025-04-03	31.1200	31.3000	30.869400	30.8694	-3.274%	1,797	-38.800%
2025-04-02	31.9150	31.9150	31.850000	31.9142	-0.566%	1,587	-40.804%
2025-04-01	32.0959	32.0959	32.095900	32.0959	+0.990%	295	-41.139%
2025-03-31	31.3001	31.7812	31.300100	31.7812	-0.610%	13,577	-40.556%
2025-03-28	32.5600	32.5600	31.976400	31.9764	-1.560%	666	-40.919%
2025-03-27	32.3789	32.4832	32.378900	32.4832	+0.224%	438	-41.841%
2025-03-26	32.4106	32.4106	32.410600	32.4106	-0.224%	80	-41.710%
2025-03-25	32.4300	32.4833	32.430000	32.4833	+3.351%	226	-41.841%
2025-03-24	30.9300	32.0753	30.930000	31.4300	-1.435%	865	-39.892%
2025-03-21	31.9000	31.9000	31.887700	31.8877	+0.144%	505	-40.755%
2025-03-20	30.3000	31.9700	30.300000	31.8418	+0.278%	3,672	-40.669%
2025-03-19	31.7536	31.7536	31.753600	31.7536	+0.011%	106	-40.504%
2025-03-18	31.7200	31.7500	31.720000	31.7500	+0.743%	531	-40.498%
2025-03-17	31.5157	31.5157	31.515700	31.5157	+1.864%	2	-40.055%
2025-03-14	30.7500	30.9391	30.660000	30.9391	+2.534%	639	-38.938%
2025-03-13	31.6100	31.6100	30.174600	30.1746	-5.851%	1,812	-37.391%
2025-03-12	31.2000	32.0500	31.200000	32.0500	+3.562%	379	-41.055%
2025-03-11	31.8150	31.8150	30.947700	30.9477	-3.482%	765	-38.955%
2025-03-10	32.0641	32.0641	32.064100	32.0641	-1.908%	60	-41.081%
2025-03-07	32.5700	32.6900	32.570000	32.6877	+3.216%	371	-42.205%
2025-03-06	31.9900	31.9900	31.669100	31.6691	-1.814%	239	-40.346%
2025-03-05	31.9100	32.2543	31.860000	32.2543	-1.498%	1,445	-41.428%
2025-03-04	32.7447	32.7447	32.744700	32.7447	-2.415%	224	-42.305%
2025-03-03	33.5552	33.5552	33.555200	33.5552	-1.336%	115	-43.699%
2025-02-28	33.7900	34.0097	33.571500	34.0097	+2.269%	631	-44.451%
2025-02-27	33.3600	33.3600	33.255200	33.2552	-0.578%	218	-43.191%
2025-02-26	33.5500	33.5500	33.448700	33.4487	-1.295%	259	-43.519%
2025-02-25	34.0800	34.0800	33.750000	33.8876	-0.532%	1,274	-44.251%
2025-02-24	34.4400	34.4400	33.200000	34.0687	-0.973%	8,310	-44.547%
2025-02-21	34.6200	34.6200	34.380000	34.4035	-0.430%	668	-45.087%
2025-02-20	34.3900	34.5800	34.390000	34.5520	-0.639%	929	-45.323%
2025-02-19	34.5600	34.7743	34.560000	34.7743	+0.865%	1,169	-45.673%
2025-02-18	34.2500	34.4760	34.250000	34.4760	+1.209%	577	-45.202%
2025-02-14	34.0000	34.0641	33.939900	34.0641	+1.111%	1,179	-44.540%
2025-02-13	32.8000	33.6898	32.800000	33.6898	+0.724%	1,273	-43.924%
2025-02-12	33.2500	33.4476	33.250000	33.4476	+0.966%	687	-43.518%
2025-02-11	33.0100	33.1276	33.010000	33.1276	+0.448%	1,302	-42.972%
2025-02-10	32.9800	32.9800	32.980000	32.9800	-0.141%	147	-42.717%

.dark-mode .jGdNhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGdNhW{ color: #333333; background-color: white; border: 2px solid #333333; }BDCXETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050stock NYSE ETF

BDCX
ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050
stock NYSE ETF