Dark

BDCZ
ETRACS MarketVector Business Development Companies Liquid Index ETN due April 26, 2041
stock NYSE ETF

At Close

Jul 30, 2026

0.00USD-100.000%(-14.46)21

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.4415	14.4415	14.441500	14.4415	-0.157%	21	0.000%
2026-07-30	14.4642	14.4642	14.464200	14.4642	-0.373%	85	-0.157%
2026-07-29	14.5184	14.5184	14.518400	14.5184	-1.033%	16	-0.530%
2026-07-28	14.6700	14.6700	14.670000	14.6700	0.000%	12	-1.558%
2026-07-27	14.8600	15.0900	14.670000	14.6700	+2.050%	1,360	-1.558%
2026-07-24	14.3600	14.3753	14.250000	14.3753	+0.372%	633	+0.461%
2026-07-23	14.4750	14.5650	14.280000	14.3220	-1.263%	3,748	+0.834%
2026-07-22	14.5700	14.6000	14.480000	14.5052	-1.092%	6,102	-0.439%
2026-07-21	15.0600	15.0600	14.610000	14.6653	+0.366%	7,321	-1.526%
2026-07-20	14.5500	14.6118	14.505000	14.6118	-1.185%	1,433	-1.165%
2026-07-17	14.7600	14.8000	14.760000	14.7870	-1.340%	2,948	-2.337%
2026-07-16	14.9200	14.9879	14.920000	14.9879	+1.961%	127	-3.646%
2026-07-15	14.8700	14.8700	14.699700	14.6997	+2.541%	883	-1.756%
2026-07-14	14.5400	14.6500	14.320000	14.3354	-5.812%	7,620	+0.740%
2026-07-13	14.9500	15.2200	14.950000	15.2200	+1.544%	3,017	-5.115%
2026-07-10	15.1800	15.1900	14.988600	14.9886	+0.653%	631	-3.650%
2026-07-09	14.9100	15.0000	14.850000	14.8913	+0.613%	551	-3.021%
2026-07-08	14.8300	14.9200	14.500000	14.8006	-1.330%	2,241	-2.426%
2026-07-07	15.0001	15.0001	15.000100	15.0001	-0.504%	130	-3.724%
2026-07-06	15.1700	15.1700	15.076100	15.0761	-0.555%	1,345	-4.209%
2026-07-02	14.6000	15.2000	14.600000	15.1603	-0.337%	226	-4.741%
2026-07-01	12.9200	15.3000	12.920000	15.2115	+5.955%	612	-5.062%
2026-06-30	15.1350	15.1350	14.356600	14.3566	-4.788%	3,873	+0.591%
2026-06-29	14.9101	15.0786	14.910100	15.0786	+1.977%	512	-4.225%
2026-06-26	14.7700	14.7900	14.760000	14.7863	+1.604%	943	-2.332%
2026-06-25	14.5700	14.5700	14.540000	14.5529	+0.283%	841	-0.765%
2026-06-24	14.5900	14.5900	14.511800	14.5118	-0.750%	825	-0.484%
2026-06-23	14.5750	14.6214	14.530100	14.6214	+0.449%	689	-1.230%
2026-06-22	15.6800	15.6800	13.100000	14.5561	-0.963%	9,061	-0.787%
2026-06-18	14.8000	15.1100	14.697700	14.6977	+0.267%	4,075	-1.743%
2026-06-17	14.6586	14.6586	14.658600	14.6586	-1.993%	49	-1.481%
2026-06-16	14.9567	14.9567	14.956700	14.9567	+0.333%	89	-3.445%
2026-06-15	14.9700	14.9700	14.907100	14.9071	-0.978%	399	-3.123%
2026-06-12	15.0543	15.0543	15.054300	15.0543	+0.544%	15	-4.071%
2026-06-11	14.9729	14.9729	14.972900	14.9729	-0.136%	59	-3.549%
2026-06-10	15.0400	15.0400	14.993300	14.9933	+0.302%	100	-3.680%
2026-06-09	15.0100	15.0100	14.948100	14.9481	+0.957%	464	-3.389%
2026-06-08	15.8400	15.8400	14.800000	14.8064	-0.294%	1,437	-2.464%
2026-06-05	14.8500	14.8500	14.850000	14.8500	-1.132%	106	-2.751%
2026-06-04	15.0150	15.0200	14.980000	15.0200	+1.893%	1,789	-3.852%
2026-06-03	14.7450	14.7450	14.740900	14.7409	-2.734%	408	-2.031%
2026-06-02	15.2600	15.2600	15.155200	15.1552	-4.211%	304	-4.709%
2026-06-01	15.2900	16.1200	15.130000	15.8214	+5.283%	2,481	-8.722%
2026-05-29	15.9500	15.9500	14.900000	15.0275	+0.515%	1,206	-3.900%
2026-05-28	14.9505	14.9505	14.950500	14.9505	-0.014%	15	-3.405%
2026-05-27	14.9600	14.9600	13.845000	14.9526	+0.229%	1,236	-3.418%
2026-05-26	14.9185	14.9185	14.918500	14.9185	+1.214%	17	-3.197%
2026-05-22	14.7395	14.7395	14.739500	14.7395	-1.013%	15	-2.022%
2026-05-21	14.8600	14.8903	14.860000	14.8903	-0.277%	462	-3.014%
2026-05-20	15.6500	15.6500	14.505000	14.9317	+1.087%	2,908	-3.283%
2026-05-19	14.8500	14.8500	14.771100	14.7711	-0.784%	232	-2.231%
2026-05-18	14.8878	14.8878	14.887800	14.8878	-1.085%	77	-2.998%
2026-05-15	14.9200	15.0511	14.920000	15.0511	+1.035%	203	-4.050%
2026-05-14	15.0750	15.0800	14.896900	14.8969	-0.441%	733	-3.057%
2026-05-13	14.9900	15.0150	14.962900	14.9629	-0.870%	1,611	-3.485%
2026-05-12	14.9600	15.0942	14.950000	15.0942	+0.410%	633	-4.324%
2026-05-11	15.1700	15.2100	14.550000	15.0325	-1.914%	2,212	-3.931%
2026-05-08	15.3600	15.3750	15.325900	15.3259	-1.219%	1,244	-5.771%
2026-05-07	15.5450	15.5450	15.515100	15.5151	-1.676%	103	-6.920%
2026-05-06	15.5900	15.8000	15.590000	15.7796	-0.888%	917	-8.480%
2026-05-05	15.9210	15.9210	15.921000	15.9210	-0.035%	40	-9.293%
2026-05-04	15.9265	15.9265	15.926500	15.9265	+0.072%	161	-9.324%
2026-05-01	15.9700	15.9700	15.880000	15.9151	+1.161%	745	-9.259%
2026-04-30	15.6600	15.7550	15.660000	15.7324	+2.829%	517	-8.205%
2026-04-29	15.2996	15.2996	15.299600	15.2996	-0.674%	13	-5.609%
2026-04-28	15.2600	15.4099	15.170000	15.4034	+1.303%	2,152	-6.245%
2026-04-27	15.2300	15.2900	15.000000	15.2053	+0.139%	2,961	-5.023%
2026-04-24	14.9300	15.1842	14.930000	15.1842	+0.183%	861	-4.891%
2026-04-23	15.3999	15.3999	15.156400	15.1564	-2.126%	1,511	-4.717%
2026-04-22	15.6300	15.6450	15.485700	15.4857	-0.431%	2,186	-6.743%
2026-04-21	15.4800	15.5527	15.470000	15.5527	-0.989%	2,393	-7.145%
2026-04-20	15.6600	15.7080	15.660000	15.7080	-0.229%	455	-8.063%
2026-04-17	15.7000	15.7441	15.230000	15.7441	+1.868%	211	-8.274%
2026-04-16	15.4554	15.4554	15.455400	15.4554	-1.136%	0	-6.560%
2026-04-15	15.4200	15.6330	15.200000	15.6330	+2.427%	6,741	-7.622%
2026-04-14	15.2100	15.2626	15.159714	15.2626	+2.527%	4,793	-5.380%
2026-04-13	14.8864	14.8864	14.886400	14.8864	-2.193%	109	-2.989%
2026-04-10	15.5000	15.5000	15.150000	15.2202	+0.860%	2,330	-5.116%
2026-04-09	15.0100	15.0904	15.010000	15.0904	-0.519%	1,510	-4.300%
2026-04-08	15.1691	15.1691	15.169100	15.1691	-0.099%	41	-4.797%
2026-04-07	15.3000	15.3000	15.184200	15.1842	-0.780%	1,457	-4.891%
2026-04-06	15.2400	15.3035	15.240000	15.3035	+1.261%	5,672	-5.633%
2026-04-02	15.1200	15.1200	15.100000	15.1130	+1.641%	529	-4.443%
2026-04-01	14.8690	14.8690	14.869000	14.8690	-1.325%	259	-2.875%
2026-03-31	14.9600	15.0687	14.960000	15.0687	+2.105%	209	-4.162%
2026-03-30	14.7580	14.7580	14.758000	14.7580	+1.426%	33	-2.145%
2026-03-27	14.5505	14.5505	14.550500	14.5505	-2.050%	59	-0.749%
2026-03-26	14.9600	14.9601	14.720000	14.8551	-1.222%	944	-2.784%
2026-03-25	15.0388	15.0388	15.038800	15.0388	+0.999%	263	-3.972%
2026-03-24	14.8900	14.8901	14.890000	14.8901	-1.359%	225	-3.013%
2026-03-23	15.0952	15.0952	15.095200	15.0952	+1.846%	22	-4.331%
2026-03-20	14.8216	14.8216	14.821600	14.8216	-1.803%	24	-2.565%
2026-03-19	15.2500	15.2500	14.650100	15.0938	+0.186%	1,000	-4.322%
2026-03-18	15.2700	15.2700	15.065800	15.0658	-0.139%	336	-4.144%
2026-03-17	14.9900	15.0867	14.990000	15.0867	+2.491%	105	-4.277%
2026-03-16	14.7200	14.7200	14.720000	14.7200	+0.507%	353	-1.892%
2026-03-13	14.6600	14.6600	14.645700	14.6457	-0.130%	285	-1.394%
2026-03-12	14.7100	14.7100	14.664800	14.6648	-1.448%	623	-1.523%
2026-03-11	14.8800	14.8802	14.880000	14.8802	-0.291%	1,203	-2.948%
2026-03-10	14.9236	14.9236	14.923600	14.9236	-0.331%	139	-3.230%
2026-03-09	14.9732	14.9732	14.973200	14.9732	-0.370%	51	-3.551%
2026-03-06	14.1400	16.1450	14.140000	15.0288	-1.191%	3,014	-3.908%
2026-03-05	15.3550	15.3550	15.209900	15.2099	-0.601%	600	-5.052%
2026-03-04	15.3018	15.3018	15.301800	15.3018	+1.362%	10	-5.622%
2026-03-03	14.9900	15.0962	14.990000	15.0962	+0.006%	252	-4.337%
2026-03-02	14.9000	15.0953	14.900000	15.0953	+1.605%	281	-4.331%
2026-02-27	14.9000	14.9900	14.691000	14.8568	-3.433%	2,359	-2.795%
2026-02-26	15.2600	15.3850	15.260000	15.3850	-1.698%	381	-6.133%
2026-02-25	15.5000	15.6508	15.500000	15.6508	+1.755%	310	-7.727%
2026-02-24	15.2900	15.3809	15.290000	15.3809	+0.856%	450	-6.108%
2026-02-23	15.6000	15.6000	15.250400	15.2504	-1.339%	801	-5.304%
2026-02-20	15.5200	15.5200	15.380000	15.4574	-0.146%	1,692	-6.572%
2026-02-19	15.5000	15.5000	15.480000	15.4800	-2.144%	374	-6.709%
2026-02-18	15.8191	15.8191	15.819100	15.8191	+1.275%	258	-8.708%
2026-02-17	15.7200	15.7700	15.620000	15.6200	-0.699%	1,249	-7.545%
2026-02-13	15.8100	15.8100	15.490000	15.7300	-1.255%	824	-8.191%
2026-02-12	16.2900	16.2900	15.930000	15.9300	-1.307%	470	-9.344%
2026-02-11	16.2100	16.2100	16.141000	16.1410	-0.518%	349	-10.529%
2026-02-10	16.1100	16.2251	16.110000	16.2251	+2.045%	424	-10.993%
2026-02-09	15.6000	15.9000	15.600000	15.9000	+0.888%	1,250	-9.173%
2026-02-06	15.7600	15.7950	15.690000	15.7600	+2.136%	1,104	-8.366%
2026-02-05	15.0000	15.6000	15.000000	15.4304	-2.055%	925	-6.409%
2026-02-04	15.9001	15.9300	15.430000	15.7541	+2.566%	3,374	-8.332%
2026-02-03	15.9700	15.9700	15.360000	15.3600	-4.892%	1,517	-5.980%
2026-02-02	15.9400	16.2200	15.940000	16.1500	-2.062%	2,410	-10.579%
2026-01-30	16.3300	16.4900	16.330000	16.4900	-0.339%	379	-12.423%
2026-01-29	16.4500	16.6400	16.450000	16.5461	+0.186%	881	-12.720%
2026-01-28	16.6150	16.6500	16.515300	16.5153	-0.986%	851	-12.557%
2026-01-27	16.6600	16.6797	16.590000	16.6797	+0.521%	377	-13.419%
2026-01-26	16.5300	16.6100	16.450000	16.5933	-1.270%	788	-12.968%
2026-01-23	16.9850	16.9850	16.428400	16.8068	-0.645%	3,994	-14.073%
2026-01-22	16.8100	16.9300	16.810000	16.9159	+0.012%	1,362	-14.628%
2026-01-21	16.7900	16.9138	16.790000	16.9138	+1.345%	2,696	-14.617%
2026-01-20	16.0800	16.7200	16.080000	16.6894	+1.404%	3,157	-13.469%
2026-01-16	16.8500	16.9300	16.458400	16.4584	-3.529%	7,491	-12.255%
2026-01-15	16.8700	17.0604	16.870000	17.0604	+1.045%	651	-15.351%
2026-01-14	16.5700	16.8839	16.300000	16.8839	+1.997%	2,348	-14.466%
2026-01-13	16.7700	16.7700	15.895000	16.5534	-0.401%	4,180	-12.758%
2026-01-12	16.7700	17.0000	16.460100	16.6200	-2.439%	12,360	-13.108%
2026-01-09	17.0944	17.0944	17.035500	17.0355	-0.378%	1,127	-15.227%
2026-01-08	17.0400	17.1002	17.040000	17.1002	+2.930%	700	-15.548%
2026-01-07	16.8700	16.8701	16.613500	16.6135	-2.399%	394	-13.074%
2026-01-06	17.0219	17.0219	17.021900	17.0219	-0.689%	62	-15.159%
2026-01-05	17.0900	17.1600	17.090000	17.1400	+1.231%	1,385	-15.744%
2026-01-02	16.8000	16.9600	16.800000	16.9315	+0.576%	1,454	-14.706%
2025-12-31	16.8200	16.8346	16.800000	16.8346	+0.186%	3,351	-14.215%
2025-12-30	16.0900	16.8504	16.090000	16.8033	+0.705%	4,027	-14.056%
2025-12-29	16.7600	16.8000	16.685700	16.6857	+0.052%	1,826	-13.450%
2025-12-26	16.1500	16.7200	16.150000	16.6770	+2.120%	5,186	-13.405%
2025-12-24	16.4900	16.4900	16.330800	16.3308	-0.958%	336	-11.569%
2025-12-23	16.5800	16.5800	16.265000	16.4888	-0.182%	3,399	-12.416%
2025-12-22	16.6600	16.6600	16.275000	16.5189	-0.519%	2,741	-12.576%
2025-12-19	16.6610	16.6610	16.605100	16.6051	-0.999%	297	-13.030%
2025-12-18	16.7800	16.8000	16.300000	16.7727	-0.163%	2,838	-13.899%
2025-12-17	16.9300	16.9300	16.600000	16.8000	-0.297%	785	-14.039%
2025-12-16	16.9100	16.9100	16.850000	16.8500	-0.609%	202	-14.294%
2025-12-15	16.8300	16.9532	16.830000	16.9532	-0.833%	268	-14.815%
2025-12-12	17.1900	17.1900	16.630000	17.0956	+0.150%	1,096	-15.525%
2025-12-11	17.2100	17.2300	17.070000	17.0700	-0.756%	1,209	-15.398%
2025-12-10	16.0900	17.2000	16.090000	17.2000	+1.266%	3,474	-16.038%
2025-12-09	17.1900	17.2200	16.985000	16.9850	-0.904%	839	-14.975%
2025-12-08	17.1901	17.1901	17.140000	17.1400	+0.030%	464	-15.744%
2025-12-05	17.0600	17.1900	17.060000	17.1348	+0.303%	2,209	-15.718%
2025-12-04	17.0430	17.0831	16.990000	17.0831	+0.363%	791	-15.463%
2025-12-03	16.8300	17.0213	16.660000	17.0213	+1.332%	2,919	-15.156%
2025-12-02	16.7000	16.8000	16.700000	16.7976	+0.321%	1,607	-14.026%
2025-12-01	16.7439	16.7439	16.743900	16.7439	-0.559%	60	-13.751%
2025-11-28	16.8000	16.8380	16.800000	16.8380	+0.499%	495	-14.233%
2025-11-26	16.5000	16.7850	16.500000	16.7544	+0.758%	938	-13.805%
2025-11-25	16.5700	16.6283	16.400000	16.6283	+0.924%	634	-13.151%
2025-11-24	16.3200	16.4760	16.320000	16.4760	+1.073%	945	-12.348%
2025-11-21	16.0501	16.3011	16.050100	16.3011	+1.733%	297	-11.408%
2025-11-20	16.1600	16.1600	16.023400	16.0234	-0.373%	884	-9.872%
2025-11-19	16.1140	16.1140	16.070000	16.0834	-0.065%	2,825	-10.209%
2025-11-18	16.0400	16.1100	16.040000	16.0939	-0.009%	1,167	-10.267%
2025-11-17	16.2982	16.2982	16.030000	16.0954	-1.857%	2,021	-10.276%
2025-11-14	16.3300	16.4100	16.330000	16.4000	-0.358%	2,095	-11.942%
2025-11-13	16.4100	16.4600	16.410000	16.4590	-0.656%	788	-12.258%
2025-11-12	16.5450	16.5677	16.500000	16.5677	+0.382%	916	-12.833%
2025-11-11	16.5047	16.5047	16.504700	16.5047	+0.578%	45	-12.501%
2025-11-10	16.2900	16.4099	16.190000	16.4099	+0.076%	464	-11.995%
2025-11-07	16.4200	16.4200	16.397400	16.3974	+0.779%	388	-11.928%
2025-11-06	16.1850	16.3700	16.185000	16.2706	+0.384%	1,606	-11.242%
2025-11-05	16.3500	16.4000	16.208400	16.2084	-1.646%	542	-10.901%
2025-11-04	16.5000	16.5000	15.940000	16.4797	-3.402%	2,452	-12.368%
2025-11-03	16.4700	17.0600	16.040000	17.0600	+2.766%	4,337	-15.349%
2025-10-31	16.5600	16.6200	16.100000	16.6009	+0.978%	43,121	-13.008%
2025-10-30	16.5741	16.5741	15.780100	16.4401	-1.423%	3,071	-12.157%
2025-10-29	16.8300	16.9000	16.230000	16.6774	-1.111%	5,887	-13.407%
2025-10-28	16.9592	16.9592	16.864800	16.8648	+0.370%	503	-14.369%
2025-10-27	16.7000	16.8026	16.700000	16.8026	+1.456%	521	-14.052%
2025-10-24	16.5800	16.5801	16.561500	16.5615	+0.414%	642	-12.801%
2025-10-23	16.4150	16.4980	16.400000	16.4932	+0.536%	2,152	-12.440%
2025-10-22	16.3400	16.4064	16.340000	16.4052	-0.408%	3,316	-11.970%
2025-10-21	16.2700	16.5100	16.270000	16.4724	+1.529%	3,660	-12.329%
2025-10-20	16.1200	16.2243	15.111700	16.2243	+0.395%	2,793	-10.988%
2025-10-17	16.0700	16.1605	16.070000	16.1605	+0.643%	367	-10.637%
2025-10-16	16.2500	16.3600	16.057200	16.0572	-2.035%	1,138	-10.062%
2025-10-15	16.5000	16.5000	16.310000	16.3907	-0.020%	2,811	-11.892%
2025-10-14	16.2390	16.3940	16.214100	16.3940	+1.813%	2,514	-11.910%
2025-10-13	15.9500	16.1020	15.950000	16.1020	+3.209%	1,422	-10.312%
2025-10-10	15.8028	15.8028	15.200000	15.6014	-2.604%	7,520	-7.435%
2025-10-09	16.3500	16.3500	15.640100	16.0185	-3.435%	4,908	-9.845%
2025-10-08	16.6700	16.6700	16.588300	16.5883	-0.535%	839	-12.942%
2025-10-07	16.6775	16.6775	16.677500	16.6775	-1.237%	58	-13.407%
2025-10-06	16.7500	17.0200	16.750000	16.8863	-0.703%	4,434	-14.478%
2025-10-03	17.1800	17.1800	16.930000	17.0058	-0.924%	4,914	-15.079%
2025-10-02	16.4400	17.1644	16.440000	17.1644	+1.561%	4,671	-15.864%
2025-10-01	16.9100	16.9900	16.830000	16.9006	-1.270%	2,538	-14.550%
2025-09-30	17.2000	17.2000	17.000000	17.1180	+0.082%	3,277	-15.636%
2025-09-29	17.1500	17.1790	17.070000	17.1040	-0.818%	1,385	-15.567%
2025-09-26	17.3800	17.3800	17.245000	17.2450	-0.662%	907	-16.257%
2025-09-25	17.0000	17.3600	17.000000	17.3600	+0.930%	1,938	-16.812%
2025-09-24	17.2600	17.2600	16.520000	17.2000	-1.165%	7,286	-16.038%
2025-09-23	17.5300	17.5900	17.402700	17.4027	-0.513%	2,903	-17.016%
2025-09-22	17.6600	17.6600	17.492500	17.4925	-2.087%	2,468	-17.442%
2025-09-19	17.8255	17.8653	17.680000	17.8653	+0.308%	2,866	-19.165%
2025-09-18	17.7342	17.8104	17.734200	17.8104	+0.690%	335	-18.915%
2025-09-17	17.8300	17.8300	17.688400	17.6884	-0.024%	295	-18.356%
2025-09-16	17.7150	17.7150	17.570600	17.6926	-0.036%	3,141	-18.375%
2025-09-15	17.9900	17.9900	17.655000	17.6990	-2.267%	9,633	-18.405%
2025-09-12	18.0500	18.1096	18.050000	18.1096	-0.400%	1,520	-20.255%
2025-09-11	18.1300	18.1823	17.770000	18.1823	+0.461%	15,013	-20.574%
2025-09-10	18.0989	18.0989	18.098900	18.0989	-0.217%	17	-20.208%
2025-09-09	19.6000	19.6000	18.138200	18.1382	-0.723%	1,527	-20.381%
2025-09-08	18.2000	18.2703	17.790000	18.2703	+0.080%	6,002	-20.956%
2025-09-05	19.3900	19.3900	17.780000	18.2557	-0.060%	9,681	-20.893%
2025-09-04	18.1700	18.2666	18.170000	18.2666	+0.540%	6,136	-20.940%
2025-09-03	18.1800	18.2600	18.090000	18.1685	-0.301%	2,260	-20.514%
2025-09-02	18.2600	18.2600	18.090000	18.2234	-0.643%	12,442	-20.753%
2025-08-29	18.2200	18.3413	18.220000	18.3413	+0.758%	1,021	-21.262%
2025-08-28	18.1655	18.2200	18.100000	18.2034	+0.106%	3,080	-20.666%
2025-08-27	18.1301	18.1841	18.130100	18.1841	+0.396%	1,534	-20.582%
2025-08-26	18.0000	18.1500	17.980000	18.1123	+0.576%	3,445	-20.267%
2025-08-25	18.2200	18.2200	18.008500	18.0085	-0.729%	416	-19.807%
2025-08-22	18.1201	18.2300	18.120000	18.1407	+0.568%	2,002	-20.392%
2025-08-21	18.0001	18.0800	18.000100	18.0383	-0.214%	2,454	-19.940%
2025-08-20	18.0769	18.0769	18.076900	18.0769	-0.173%	104	-20.111%
2025-08-19	18.0700	18.1082	18.070000	18.1082	+0.279%	204	-20.249%
2025-08-18	18.0500	18.0579	18.050000	18.0579	+0.091%	867	-20.027%
2025-08-15	18.1800	18.1800	18.030000	18.0415	-0.828%	1,561	-19.954%
2025-08-14	18.1700	18.1922	18.170000	18.1922	-0.625%	2,085	-20.617%
2025-08-13	18.3067	18.3067	18.306700	18.3067	+0.760%	13	-21.114%
2025-08-12	18.1300	18.1686	18.130000	18.1686	+0.634%	488	-20.514%
2025-08-11	18.1000	18.1601	18.040000	18.0541	-0.459%	3,051	-20.010%
2025-08-08	18.1400	18.5100	18.121000	18.1373	+1.139%	3,941	-20.377%
2025-08-07	18.0301	18.0301	17.933000	17.9330	-1.007%	410	-19.470%
2025-08-06	18.1500	18.1501	18.115500	18.1155	-0.039%	2,149	-20.281%
2025-08-05	18.1225	18.1225	18.122500	18.1225	+0.344%	325	-20.312%
2025-08-04	18.1000	18.1000	18.060400	18.0604	-0.214%	485	-20.038%
2025-08-01	18.1400	18.1400	18.099100	18.0991	-1.114%	311	-20.209%
2025-07-31	18.4300	18.4300	18.303000	18.3030	-0.383%	292	-21.098%
2025-07-30	18.5100	18.5100	18.373400	18.3734	-0.860%	241	-21.400%
2025-07-29	18.4900	18.5600	18.490000	18.5327	-0.397%	4,294	-22.076%
2025-07-28	18.7800	18.7800	18.606600	18.6066	-1.530%	1,187	-22.385%
2025-07-25	18.8300	19.0150	18.830000	18.8958	+0.072%	2,267	-23.573%
2025-07-24	18.8822	18.8822	18.882200	18.8822	-0.358%	103	-23.518%
2025-07-23	18.9900	19.5600	18.890000	18.9501	+0.623%	2,318	-23.792%
2025-07-22	18.7206	18.8327	18.720600	18.8327	+0.745%	795	-23.317%
2025-07-21	18.9500	18.9500	18.693500	18.6935	-1.343%	2,060	-22.746%
2025-07-18	19.1200	19.1200	18.910000	18.9479	-0.604%	1,893	-23.783%
2025-07-17	19.0631	19.0631	19.063100	19.0631	+0.893%	171	-24.244%
2025-07-16	18.8944	18.8944	18.894400	18.8944	+1.069%	3	-23.567%
2025-07-15	18.8000	18.8000	18.694500	18.6945	-0.186%	441	-22.750%
2025-07-14	18.7293	18.7293	18.729300	18.7293	-1.994%	35	-22.894%
2025-07-11	19.1103	19.1103	19.110300	19.1103	+0.494%	150	-24.431%
2025-07-10	17.8800	19.0500	17.880000	19.0163	+1.170%	1,226	-24.057%
2025-07-09	18.7700	18.7964	18.770000	18.7964	+0.107%	281	-23.169%
2025-07-08	18.8000	18.8100	18.776400	18.7764	+0.514%	362	-23.087%
2025-07-07	18.8254	18.8254	18.620000	18.6804	-0.728%	1,259	-22.692%
2025-07-03	18.8000	18.8600	18.800000	18.8174	+0.734%	568	-23.255%
2025-07-02	18.4600	18.6803	18.460000	18.6803	+0.964%	954	-22.691%
2025-07-01	18.4300	18.5700	18.380000	18.5020	+0.315%	4,459	-21.946%
2025-06-30	18.4439	18.4439	18.443900	18.4439	+0.641%	44	-21.700%
2025-06-27	16.5200	18.3900	16.520000	18.3265	-0.027%	817	-21.199%
2025-06-26	18.0900	18.3750	18.090000	18.3314	+1.022%	23,463	-21.220%
2025-06-25	18.1400	18.1459	18.140000	18.1459	-0.066%	167	-20.415%
2025-06-24	18.1579	18.1579	18.157900	18.1579	+0.697%	201	-20.467%
2025-06-23	17.9900	18.0323	17.800000	18.0323	-0.921%	1,802	-19.913%
2025-06-20	18.2200	18.2200	18.195500	18.2000	-0.253%	1,073	-20.651%
2025-06-18	18.2462	18.2462	18.246200	18.2462	+0.908%	142	-20.852%
2025-06-17	18.0821	18.0821	18.082100	18.0821	+0.204%	8	-20.134%
2025-06-16	18.1500	18.1500	18.045200	18.0452	-0.792%	276	-19.970%
2025-06-13	18.1892	18.1892	18.189200	18.1892	-1.063%	34	-20.604%
2025-06-12	18.3847	18.3847	18.384700	18.3847	-0.069%	29	-21.448%
2025-06-11	18.3974	18.3974	18.397400	18.3974	-0.143%	8	-21.502%
2025-06-10	18.4400	18.4400	18.423800	18.4238	+0.157%	165	-21.615%
2025-06-09	18.5200	18.5400	18.395000	18.3950	+0.608%	2,082	-21.492%
2025-06-06	18.2400	18.2838	18.230000	18.2838	+1.014%	1,708	-21.015%
2025-06-05	18.1002	18.1002	18.100200	18.1002	-0.135%	18	-20.214%
2025-06-04	18.1246	18.1246	18.124600	18.1246	-0.358%	126	-20.321%
2025-06-03	18.1898	18.1898	18.189800	18.1898	+0.368%	37	-20.607%
2025-06-02	18.1550	18.1550	18.123100	18.1231	-0.939%	261	-20.314%
2025-05-30	18.2949	18.2949	18.294900	18.2949	+0.225%	14	-21.063%
2025-05-29	18.2539	18.2539	18.253900	18.2539	+0.207%	15	-20.885%
2025-05-28	18.2162	18.2162	18.216200	18.2162	-0.018%	24	-20.722%
2025-05-27	18.0600	18.2195	18.060000	18.2195	+1.731%	594	-20.736%
2025-05-23	17.8000	17.9095	17.800000	17.9095	+0.298%	157	-19.364%
2025-05-22	17.9400	17.9400	17.856200	17.8562	-0.270%	229	-19.123%
2025-05-21	18.1200	18.1400	17.904600	17.9046	-2.475%	317	-19.342%
2025-05-20	18.3500	18.3590	18.350000	18.3590	+0.158%	844	-21.338%
2025-05-19	18.1800	18.3301	18.180000	18.3301	+0.471%	2,785	-21.214%
2025-05-16	18.1000	18.2442	18.100000	18.2442	+1.127%	358	-20.843%
2025-05-15	18.0100	18.0409	18.010000	18.0409	+0.152%	2,505	-19.951%
2025-05-14	18.0135	18.0135	18.013500	18.0135	-0.215%	35	-19.830%
2025-05-13	17.9600	18.0524	17.960000	18.0524	+1.142%	110	-20.002%
2025-05-12	17.8900	17.8900	17.848500	17.8485	+2.688%	9,383	-19.088%
2025-05-09	17.3813	17.3813	17.381300	17.3813	+0.039%	74	-16.914%
2025-05-08	17.2200	17.3746	17.220000	17.3746	+1.083%	108	-16.882%
2025-05-07	17.1884	17.1884	17.188400	17.1884	-0.273%	139	-15.981%
2025-05-06	17.1900	17.2400	17.189900	17.2355	+0.371%	1,845	-16.211%
2025-05-05	17.1718	17.1718	17.171800	17.1718	-1.329%	176	-15.900%
2025-05-02	17.4030	17.4030	17.403000	17.4030	+1.581%	74	-17.017%
2025-05-01	17.2600	17.2600	17.132200	17.1322	-1.531%	361	-15.706%
2025-04-30	17.3100	17.3986	17.310000	17.3986	-0.843%	354	-16.996%
2025-04-29	17.4400	17.5465	17.410000	17.5465	-1.099%	2,066	-17.696%
2025-04-28	17.6700	17.7415	17.650000	17.7415	+0.715%	961	-18.600%
2025-04-25	17.5400	17.6156	17.540000	17.6156	+0.415%	2,130	-18.019%
2025-04-24	17.4600	17.5700	17.460000	17.5428	+1.181%	2,362	-17.678%
2025-04-23	17.5100	17.5100	17.260000	17.3381	+1.580%	3,919	-16.707%
2025-04-22	17.0000	17.0800	16.940000	17.0685	+1.736%	3,553	-15.391%
2025-04-21	17.7900	17.7900	16.690000	16.7773	-1.936%	2,159	-13.922%
2025-04-17	17.0500	17.1500	17.050000	17.1085	+1.582%	18,465	-15.589%
2025-04-16	16.9550	16.9550	16.842100	16.8421	-0.755%	1,049	-14.254%
2025-04-15	16.9600	17.0200	16.880000	16.9702	+1.403%	11,747	-14.901%
2025-04-14	16.7900	16.8200	16.735400	16.7354	+1.423%	6,254	-13.707%
2025-04-11	16.4200	16.5006	16.420000	16.5006	-2.906%	285	-12.479%
2025-04-10	17.2400	17.2600	16.855800	16.9945	-4.288%	25,963	-15.023%
2025-04-09	16.3900	17.7559	16.310000	17.7559	+8.044%	35,057	-18.666%
2025-04-08	17.5500	17.5600	16.330000	16.4339	-2.476%	10,585	-12.124%
2025-04-07	16.3600	17.2200	16.360000	16.8511	-4.248%	21,093	-14.299%
2025-04-04	18.2900	18.2901	17.598700	17.5987	-6.869%	39,473	-17.940%
2025-04-03	18.9400	19.0700	18.896700	18.8967	-2.185%	1,573	-23.577%
2025-04-02	19.3189	19.3189	19.318900	19.3189	-0.400%	6	-25.247%
2025-04-01	19.3300	19.3964	19.310000	19.3964	+0.661%	1,045	-25.545%
2025-03-31	19.0900	19.2690	19.090000	19.2690	-0.347%	4,047	-25.053%
2025-03-28	19.3360	19.3360	19.336000	19.3360	-1.063%	4	-25.313%
2025-03-27	19.5200	19.5438	19.520000	19.5438	+0.169%	311	-26.107%
2025-03-26	19.5000	19.5109	19.500000	19.5109	-0.124%	381	-25.982%
2025-03-25	19.5101	19.5351	19.510100	19.5351	+0.558%	138	-26.074%
2025-03-24	19.4267	19.4267	19.426700	19.4267	+0.657%	43	-25.662%
2025-03-21	19.2999	19.2999	19.299900	19.2999	+0.067%	4	-25.173%
2025-03-20	19.2700	19.2870	19.270000	19.2870	+0.210%	557	-25.123%
2025-03-19	19.3200	19.3200	19.246500	19.2465	+0.037%	406	-24.966%
2025-03-18	19.2394	19.2394	19.239400	19.2394	+0.475%	110	-24.938%
2025-03-17	19.0800	19.1484	19.080000	19.1484	+1.194%	2,035	-24.581%
2025-03-14	18.9000	18.9225	18.840000	18.9225	+1.661%	1,537	-23.681%
2025-03-13	18.7110	18.7110	18.613400	18.6134	-1.415%	533	-22.413%
2025-03-12	18.8500	18.9600	18.840000	18.8806	-0.137%	3,653	-23.511%
2025-03-11	18.9700	18.9800	18.850000	18.9065	-2.333%	3,793	-23.616%
2025-03-10	19.4800	19.4801	19.220000	19.3582	-1.159%	2,826	-25.399%
2025-03-07	19.4000	19.6000	19.320000	19.5851	+2.013%	4,717	-26.263%
2025-03-06	19.2050	19.2050	19.198700	19.1987	-1.176%	606	-24.779%
2025-03-05	19.3900	19.4272	19.390000	19.4272	-0.969%	762	-25.664%
2025-03-04	19.5900	19.6172	19.590000	19.6172	-1.587%	1,810	-26.383%
2025-03-03	20.1100	20.1600	19.870000	19.9336	-0.921%	11,564	-27.552%
2025-02-28	20.0500	20.1188	19.955000	20.1188	+1.420%	2,886	-28.219%
2025-02-27	19.8800	19.8800	19.837200	19.8372	-0.300%	30,272	-27.200%
2025-02-26	20.0500	20.1100	19.896900	19.8969	-0.838%	1,308	-27.418%
2025-02-25	20.0500	20.0700	20.030000	20.0650	-0.359%	1,304	-28.026%
2025-02-24	19.8500	20.2100	19.850000	20.1373	-0.644%	602	-28.285%
2025-02-21	20.4000	20.4000	20.267900	20.2679	-0.303%	1,296	-28.747%
2025-02-20	20.2900	20.3295	20.270000	20.3295	-0.421%	1,210	-28.963%
2025-02-19	20.2600	20.4154	20.260000	20.4154	+0.598%	3,010	-29.262%
2025-02-18	20.2500	20.2941	20.250000	20.2941	+0.828%	407	-28.839%
2025-02-14	20.1000	20.1274	20.030000	20.1274	+0.733%	1,549	-28.250%
2025-02-13	19.7500	19.9810	19.750000	19.9810	+0.486%	15,619	-27.724%
2025-02-12	19.8400	19.8843	19.834500	19.8843	+0.652%	507	-27.372%
2025-02-11	19.7500	19.7700	19.710000	19.7555	+0.305%	3,408	-26.899%
2025-02-10	19.1000	19.6954	19.100000	19.6954	-0.071%	2,136	-26.676%

.dark-mode .spYnkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spYnkJ{ color: #333333; background-color: white; border: 2px solid #333333; }BDCZETRACS MarketVector Business Development Companies Liquid Index ETN due April 26, 2041stock NYSE ETF

BDCZ
ETRACS MarketVector Business Development Companies Liquid Index ETN due April 26, 2041
stock NYSE ETF