Dark

BIZD
VanEck BDC Income ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:59 PM EDT

12.33USD-1.043%(-0.13)3,124,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:11:30 AM EDT

12.52USD+0.519%(+0.06)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

12.32USD-0.081%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	12.5000	12.560000	12.2632	12.3200	-1.124%	3,124,058	0.000%
2026-10-01	12.4800	12.480000	12.3050	12.4600	-3.336%	3,912,323	-1.124%
2026-09-30	13.1000	13.100000	12.8509	12.8900	-0.617%	2,430,068	-4.422%
2026-09-29	12.9200	13.095000	12.8850	12.9700	+0.777%	3,345,812	-5.012%
2026-09-28	12.8800	12.920000	12.7650	12.8700	-0.310%	2,583,860	-4.274%
2026-09-25	12.9000	12.928900	12.8050	12.9100	+0.078%	2,303,713	-4.570%
2026-09-24	12.9220	12.975000	12.8000	12.9000	-0.309%	2,557,912	-4.496%
2026-09-23	13.0900	13.100000	12.9200	12.9400	-1.221%	1,695,823	-4.791%
2026-09-22	13.2200	13.220000	13.0900	13.1000	-0.532%	1,451,932	-5.954%
2026-09-21	13.1000	13.215000	13.0850	13.1700	+0.688%	2,265,351	-6.454%
2026-09-18	13.3300	13.332800	13.0500	13.0800	-1.728%	1,974,833	-5.810%
2026-09-17	13.1500	13.460000	13.1500	13.3100	+1.603%	1,440,766	-7.438%
2026-09-16	13.0800	13.185000	12.9501	13.1000	+0.230%	2,447,921	-5.954%
2026-09-15	13.0800	13.130000	13.0300	13.0700	-0.076%	2,485,138	-5.738%
2026-09-14	13.0200	13.135000	13.0132	13.0800	+0.230%	2,541,150	-5.810%
2026-09-11	13.0500	13.110000	12.9950	13.0500	+0.539%	2,256,658	-5.594%
2026-09-10	13.0500	13.079200	12.9600	12.9800	-0.613%	4,052,762	-5.085%
2026-09-09	13.1300	13.135000	13.0201	13.0600	-0.609%	3,638,447	-5.666%
2026-09-08	13.2700	13.390000	13.1300	13.1400	-1.425%	3,249,648	-6.240%
2026-09-04	13.2900	13.440000	13.2800	13.3300	-0.150%	2,485,867	-7.577%
2026-09-03	13.4300	13.520000	13.2000	13.3500	+0.075%	3,154,724	-7.715%
2026-09-02	13.4300	13.430000	13.3000	13.3400	-0.075%	3,387,635	-7.646%
2026-09-01	13.4700	13.527300	13.3300	13.3500	-1.184%	3,466,195	-7.715%
2026-08-31	13.3600	13.625000	13.3500	13.5100	+1.123%	2,882,422	-8.808%
2026-08-28	13.3800	13.465000	13.3441	13.3600	-0.224%	4,534,924	-7.784%
2026-08-27	13.3200	13.460000	13.3200	13.3900	+0.150%	2,475,618	-7.991%
2026-08-26	13.3600	13.430000	13.3450	13.3700	-0.149%	2,513,097	-7.853%
2026-08-25	13.4500	13.450000	13.3201	13.3900	-0.372%	2,239,029	-7.991%
2026-08-24	13.3600	13.440000	13.2500	13.4400	+1.129%	1,813,777	-8.333%
2026-08-21	13.2900	13.360000	13.2500	13.2900	0.000%	3,804,069	-7.299%
2026-08-20	13.2800	13.355000	13.1950	13.2900	+0.226%	2,867,929	-7.299%
2026-08-19	13.2300	13.360000	13.2150	13.2600	+0.303%	2,829,282	-7.089%
2026-08-18	13.1600	13.265000	13.1500	13.2200	+0.303%	1,863,659	-6.808%
2026-08-17	13.3100	13.355000	13.1650	13.1800	-1.421%	2,694,637	-6.525%
2026-08-14	13.5300	13.530000	13.3700	13.3700	-1.256%	2,444,869	-7.853%
2026-08-13	13.3400	13.595000	13.3400	13.5400	+1.881%	2,582,045	-9.010%
2026-08-12	13.4000	13.400000	13.2300	13.2900	-0.524%	2,433,827	-7.299%
2026-08-11	13.3500	13.440000	13.2450	13.3600	+0.300%	2,490,554	-7.784%
2026-08-10	13.3400	13.340000	13.1900	13.3200	-0.671%	2,931,213	-7.508%
2026-08-07	13.1400	13.470000	13.1100	13.4100	+2.210%	4,762,849	-8.128%
2026-08-06	12.7500	13.176083	12.7500	13.1200	+3.145%	3,244,262	-6.098%
2026-08-05	12.9600	12.960000	12.6500	12.7200	-1.852%	2,431,293	-3.145%
2026-08-04	12.7200	13.040000	12.7100	12.9600	+1.727%	3,932,084	-4.938%
2026-08-03	12.5000	12.780000	12.4839	12.7400	+2.742%	2,426,869	-3.297%
2026-07-31	12.4500	12.520000	12.3200	12.4000	-0.161%	3,134,804	-0.645%
2026-07-30	12.4500	12.490000	12.2250	12.4200	-0.241%	3,475,881	-0.805%
2026-07-29	12.6700	12.680000	12.4350	12.4500	-1.581%	2,529,768	-1.044%
2026-07-28	12.5000	12.660000	12.4200	12.6500	+1.525%	4,191,451	-2.609%
2026-07-27	12.4300	12.560000	12.4000	12.4600	+0.972%	2,604,643	-1.124%
2026-07-24	12.3000	12.410000	12.2550	12.3400	+0.325%	2,457,095	-0.162%
2026-07-23	12.4200	12.420000	12.2300	12.3000	-1.284%	2,872,709	+0.163%
2026-07-22	12.6000	12.650000	12.4250	12.4600	-1.033%	1,867,667	-1.124%
2026-07-21	12.5600	12.730000	12.5600	12.5900	+0.159%	2,551,293	-2.145%
2026-07-20	12.6900	12.700000	12.4400	12.5700	-1.179%	3,593,086	-1.989%
2026-07-17	12.8200	12.940000	12.6600	12.7200	-1.089%	2,819,752	-3.145%
2026-07-16	12.6400	12.870000	12.6240	12.8600	+1.500%	3,263,548	-4.199%
2026-07-15	12.6000	12.780000	12.6000	12.6700	+0.876%	3,753,044	-2.762%
2026-07-14	12.4400	12.610000	12.4400	12.5600	+0.722%	2,786,165	-1.911%
2026-07-13	12.5800	12.690000	12.4500	12.4700	-0.637%	3,480,417	-1.203%
2026-07-10	12.3400	12.630000	12.3400	12.5500	+2.199%	2,364,708	-1.833%
2026-07-09	12.2900	12.370000	12.2450	12.2800	-0.325%	2,093,579	+0.326%
2026-07-08	12.3700	12.391700	12.2333	12.3200	-0.404%	6,779,425	0.000%
2026-07-07	12.5000	12.630000	12.3600	12.3700	-0.643%	4,193,912	-0.404%
2026-07-06	12.5200	12.635000	12.4300	12.4500	-0.480%	4,313,550	-1.044%
2026-07-02	12.6200	12.710000	12.4644	12.5100	-0.239%	3,345,775	-1.519%
2026-07-01	12.4600	12.685000	12.4500	12.5400	-0.948%	3,905,667	-1.754%
2026-06-30	12.6700	12.780000	12.6600	12.6600	-0.079%	4,676,733	-2.686%
2026-06-29	12.4800	12.700000	12.4800	12.6700	+1.849%	2,936,580	-2.762%
2026-06-26	12.2500	12.525000	12.2500	12.4400	+1.551%	3,017,545	-0.965%
2026-06-25	12.2200	12.300000	12.1500	12.2500	+0.328%	3,076,711	+0.571%
2026-06-24	12.2700	12.305000	12.1400	12.2100	-0.732%	4,810,525	+0.901%
2026-06-23	12.2000	12.350000	12.1650	12.3000	+0.655%	4,820,386	+0.163%
2026-06-22	12.3700	12.505000	12.2150	12.2200	-1.133%	2,476,854	+0.818%
2026-06-18	12.3800	12.440000	12.2850	12.3600	+0.162%	2,723,180	-0.324%
2026-06-17	12.5900	12.635000	12.3000	12.3400	-2.219%	3,429,644	-0.162%
2026-06-16	12.6000	12.695000	12.5645	12.6200	+0.638%	2,359,202	-2.377%
2026-06-15	12.7500	12.875000	12.5400	12.5400	-1.338%	3,054,071	-1.754%
2026-06-12	12.6700	12.760000	12.5600	12.7100	+0.713%	2,313,890	-3.068%
2026-06-11	12.6100	12.700000	12.5300	12.6200	+0.079%	3,004,493	-2.377%
2026-06-10	12.6000	12.740000	12.5600	12.6100	+0.159%	3,690,209	-2.300%
2026-06-09	12.4800	12.655000	12.4800	12.5900	+1.124%	3,253,238	-2.145%
2026-06-08	12.4900	12.585000	12.3350	12.4500	-0.320%	4,122,564	-1.044%
2026-06-05	12.7000	12.700000	12.4400	12.4900	-1.654%	3,275,352	-1.361%
2026-06-04	12.4900	12.730000	12.4900	12.7000	+2.254%	2,900,267	-2.992%
2026-06-03	12.5800	12.600000	12.3300	12.4200	-2.282%	4,459,015	-0.805%
2026-06-02	12.7700	12.800000	12.7000	12.7100	-0.703%	2,304,065	-3.068%
2026-06-01	12.6100	12.840000	12.5800	12.8000	+1.346%	3,892,775	-3.750%
2026-05-29	12.5700	12.785000	12.5250	12.6300	+0.318%	1,817,829	-2.454%
2026-05-28	12.5250	12.685000	12.5200	12.5900	+0.159%	2,251,787	-2.145%
2026-05-27	12.5400	12.685500	12.5400	12.5700	0.000%	2,310,158	-1.989%
2026-05-26	12.3900	12.650000	12.3900	12.5700	+1.535%	3,073,085	-1.989%
2026-05-22	12.5500	12.635000	12.3550	12.3800	-1.118%	2,231,071	-0.485%
2026-05-21	12.5500	12.635000	12.4500	12.5200	+0.080%	3,839,162	-1.597%
2026-05-20	12.4200	12.579900	12.3300	12.5100	+0.806%	2,713,724	-1.519%
2026-05-19	12.4600	12.555000	12.3900	12.4100	-0.879%	2,999,219	-0.725%
2026-05-18	12.5800	12.620000	12.4750	12.5200	-0.714%	2,999,136	-1.597%
2026-05-15	12.6000	12.660000	12.5000	12.6100	-0.158%	2,984,363	-2.300%
2026-05-14	12.5700	12.725000	12.5700	12.6300	+0.477%	3,501,533	-2.454%
2026-05-13	12.5900	12.665000	12.5150	12.5700	-0.789%	3,899,502	-1.989%
2026-05-12	12.5800	12.695000	12.5350	12.6700	+0.396%	2,524,710	-2.762%
2026-05-11	12.8500	12.850000	12.6000	12.6200	-2.171%	4,987,112	-2.377%
2026-05-08	13.0000	13.030000	12.7500	12.9000	-0.998%	4,451,990	-4.496%
2026-05-07	13.1700	13.170000	12.8800	13.0300	-1.809%	4,847,307	-5.449%
2026-05-06	13.4000	13.440000	13.1600	13.2700	-0.674%	4,635,798	-7.159%
2026-05-05	13.2600	13.380000	13.1001	13.3600	+0.451%	3,873,326	-7.784%
2026-05-04	13.2900	13.430000	13.2600	13.3000	+0.075%	2,651,152	-7.368%
2026-05-01	13.2100	13.367964	13.1800	13.2900	+1.065%	3,329,309	-7.299%
2026-04-30	12.7800	13.200000	12.7400	13.1500	+3.056%	3,728,485	-6.312%
2026-04-29	12.8700	12.890000	12.6800	12.7600	-1.162%	2,037,242	-3.448%
2026-04-28	12.7300	12.930000	12.6800	12.9100	+1.414%	2,251,555	-4.570%
2026-04-27	12.7100	12.820000	12.6700	12.7300	+0.236%	2,257,384	-3.221%
2026-04-24	12.7100	12.870000	12.7000	12.7000	-0.079%	2,052,135	-2.992%
2026-04-23	12.9700	12.995000	12.6799	12.7100	-2.156%	3,952,395	-3.068%
2026-04-22	13.0100	13.150000	12.9150	12.9900	+0.854%	2,734,182	-5.158%
2026-04-21	13.2300	13.269900	12.8700	12.8800	-2.276%	4,667,332	-4.348%
2026-04-20	13.1600	13.250000	13.1024	13.1800	-0.152%	2,317,953	-6.525%
2026-04-17	13.1000	13.279900	13.0700	13.2000	+1.852%	5,120,040	-6.667%
2026-04-16	13.2000	13.200000	12.9100	12.9600	-1.595%	5,445,344	-4.938%
2026-04-15	12.9000	13.190000	12.9000	13.1700	+2.490%	4,733,231	-6.454%
2026-04-14	12.5500	12.880000	12.5200	12.8500	+2.718%	5,055,539	-4.125%
2026-04-13	12.3300	12.530000	12.2400	12.5100	+1.214%	4,789,922	-1.519%
2026-04-10	12.3200	12.429900	12.2700	12.3600	+0.488%	3,251,376	-0.324%
2026-04-09	12.3300	12.380000	12.2200	12.3000	-0.726%	2,183,291	+0.163%
2026-04-08	12.6300	12.740000	12.3400	12.3900	-0.081%	5,738,826	-0.565%
2026-04-07	12.4700	12.560000	12.3500	12.4000	-1.038%	4,196,681	-0.645%
2026-04-06	12.3700	12.550000	12.3000	12.5300	+1.293%	3,323,637	-1.676%
2026-04-02	12.0100	12.380000	11.9740	12.3700	+2.147%	6,398,471	-0.404%
2026-04-01	12.3700	12.380000	12.0550	12.1100	-5.391%	4,963,126	+1.734%
2026-03-31	12.6300	12.890000	12.5600	12.8000	+2.318%	5,673,800	-3.750%
2026-03-30	12.4700	12.620000	12.3999	12.5100	+1.050%	4,644,951	-1.519%
2026-03-27	12.5800	12.605000	12.3200	12.3800	-2.057%	5,797,558	-0.485%
2026-03-26	12.8000	12.930000	12.6300	12.6400	-1.327%	3,018,948	-2.532%
2026-03-25	12.7900	12.975000	12.6850	12.8100	+0.946%	5,171,057	-3.825%
2026-03-24	12.7700	12.829900	12.6200	12.6900	-1.780%	5,018,768	-2.916%
2026-03-23	12.8100	13.010000	12.6250	12.9200	+1.732%	4,286,242	-4.644%
2026-03-20	12.9100	12.990000	12.6600	12.7000	-1.855%	4,493,364	-2.992%
2026-03-19	12.8100	12.995000	12.8100	12.9400	+0.310%	5,448,174	-4.791%
2026-03-18	12.9100	13.085000	12.8400	12.9000	-0.386%	3,210,738	-4.496%
2026-03-17	12.6100	13.000000	12.6000	12.9500	+3.270%	6,231,110	-4.865%
2026-03-16	12.5650	12.645000	12.4800	12.5400	+0.481%	5,574,541	-1.754%
2026-03-13	12.5500	12.690000	12.4600	12.4800	-0.240%	6,298,384	-1.282%
2026-03-12	12.6200	12.710000	12.4800	12.5100	-1.496%	6,363,328	-1.519%
2026-03-11	12.7500	12.900000	12.5600	12.7000	-0.626%	7,299,507	-2.992%
2026-03-10	12.8300	12.919900	12.6850	12.7800	-0.776%	4,163,537	-3.599%
2026-03-09	12.7400	12.880000	12.5650	12.8800	+0.390%	7,292,422	-4.348%
2026-03-06	12.8100	12.950000	12.7500	12.8300	-1.308%	3,524,423	-3.975%
2026-03-05	13.0500	13.310000	12.9600	13.0000	-0.536%	3,478,578	-5.231%
2026-03-04	12.9800	13.165000	12.8500	13.0700	+0.849%	3,252,335	-5.738%
2026-03-03	12.7500	13.046500	12.6800	12.9600	+0.465%	4,521,579	-4.938%
2026-03-02	12.5400	12.985100	12.4000	12.9000	+1.735%	4,486,496	-4.496%
2026-02-27	13.0800	13.090000	12.6500	12.6800	-3.647%	6,678,886	-2.839%
2026-02-26	13.3500	13.365000	12.9900	13.1600	-1.791%	5,410,630	-6.383%
2026-02-25	13.1600	13.410000	13.0700	13.4000	+1.824%	3,179,219	-8.060%
2026-02-24	12.9900	13.270000	12.9900	13.1600	+1.075%	5,471,067	-6.383%
2026-02-23	13.1900	13.310000	12.9700	13.0200	-1.064%	5,603,321	-5.376%
2026-02-20	13.1500	13.275000	12.9300	13.1600	-0.303%	4,256,776	-6.383%
2026-02-19	13.4400	13.440000	13.0200	13.2000	-1.786%	3,769,539	-6.667%
2026-02-18	13.3600	13.525000	13.2500	13.4400	+0.825%	2,987,138	-8.333%
2026-02-17	13.4400	13.551900	13.2100	13.3300	-0.671%	3,411,504	-7.577%
2026-02-13	13.5700	13.610000	13.3500	13.4200	-1.396%	3,848,812	-8.197%
2026-02-12	13.8100	13.900000	13.5450	13.6100	-1.090%	3,529,774	-9.478%
2026-02-11	13.8800	13.910000	13.6550	13.7600	-0.290%	3,382,276	-10.465%
2026-02-10	13.6300	13.875000	13.5700	13.8000	+1.620%	3,318,896	-10.725%
2026-02-09	13.4000	13.605000	13.2950	13.5800	+1.192%	3,915,565	-9.278%
2026-02-06	13.2750	13.485000	13.2600	13.4200	+1.590%	3,629,127	-8.197%
2026-02-05	13.5200	13.555000	13.1350	13.2100	-2.939%	3,849,926	-6.737%
2026-02-04	13.4800	13.640000	13.3800	13.6100	+1.190%	5,231,518	-9.478%
2026-02-03	13.7300	13.730000	13.3400	13.4500	-2.253%	6,125,844	-8.401%
2026-02-02	14.0000	14.000000	13.5800	13.7600	-1.714%	4,087,246	-10.465%
2026-01-30	14.1400	14.140000	13.9500	14.0000	-0.990%	1,826,598	-12.000%
2026-01-29	14.1400	14.210000	14.0350	14.1400	+0.142%	975,791	-12.871%
2026-01-28	14.2600	14.340000	14.0850	14.1200	-0.773%	1,518,592	-12.748%
2026-01-27	14.1700	14.345000	14.1600	14.2300	+0.141%	1,622,626	-13.422%
2026-01-26	14.3500	14.370000	14.0742	14.2100	-1.319%	3,042,721	-13.300%
2026-01-23	14.4600	14.550000	14.3401	14.4000	-0.690%	1,151,002	-14.444%
2026-01-22	14.5500	14.610000	14.4900	14.5000	0.000%	1,598,197	-15.034%
2026-01-21	14.3300	14.530000	14.3300	14.5000	+1.186%	1,648,871	-15.034%
2026-01-20	14.3600	14.380000	14.2300	14.3300	-1.376%	1,520,781	-14.027%
2026-01-16	14.5900	14.610000	14.4500	14.5300	-0.479%	971,723	-15.210%
2026-01-15	14.4600	14.665000	14.4050	14.6000	+0.898%	1,707,510	-15.616%
2026-01-14	14.2000	14.485000	14.1350	14.4700	+1.687%	966,208	-14.858%
2026-01-13	14.3400	14.409900	14.1750	14.2300	-0.628%	859,681	-13.422%
2026-01-12	14.3000	14.355400	14.2600	14.3200	-0.139%	1,297,130	-13.966%
2026-01-09	14.4200	14.510000	14.3200	14.3400	-0.347%	1,154,447	-14.086%
2026-01-08	13.9700	14.472100	13.9700	14.3900	+3.006%	3,138,378	-14.385%
2026-01-07	14.2900	14.350000	13.9300	13.9700	-2.580%	1,899,021	-11.811%
2026-01-06	14.4700	14.500000	14.1901	14.3400	-0.761%	1,954,523	-14.086%
2026-01-05	14.2500	14.540000	14.2500	14.4500	+1.332%	1,608,641	-14.740%
2026-01-02	14.2000	14.380000	14.0500	14.2600	+0.564%	1,752,820	-13.604%
2025-12-31	14.1700	14.280000	14.1200	14.1800	+0.141%	3,698,262	-13.117%
2025-12-30	14.1050	14.226000	14.0500	14.1600	+0.568%	3,520,336	-12.994%
2025-12-29	14.1200	14.230000	14.0650	14.0800	-3.030%	4,010,023	-12.500%
2025-12-26	14.3500	14.550000	14.3500	14.5200	+0.974%	2,572,274	-15.152%
2025-12-24	14.3000	14.430000	14.2850	14.3800	+0.209%	1,566,921	-14.325%
2025-12-23	14.4000	14.465000	14.3200	14.3500	-0.554%	4,440,600	-14.146%
2025-12-22	14.4400	14.480000	14.3800	14.4300	0.000%	2,905,161	-14.622%
2025-12-19	14.5700	14.570000	14.4050	14.4300	-0.961%	3,226,684	-14.622%
2025-12-18	14.6700	14.710000	14.4900	14.5700	-0.274%	3,682,235	-15.443%
2025-12-17	14.7000	14.810000	14.6100	14.6100	-0.545%	2,176,173	-15.674%
2025-12-16	14.7400	14.780000	14.6200	14.6900	-0.339%	2,073,703	-16.133%
2025-12-15	14.9000	14.930000	14.6200	14.7400	-0.674%	2,945,809	-16.418%
2025-12-12	14.8900	15.035000	14.7900	14.8400	-0.135%	1,620,865	-16.981%
2025-12-11	15.1000	15.120000	14.8550	14.8600	-1.262%	2,850,040	-17.093%
2025-12-10	14.9800	15.100000	14.9450	15.0500	+0.266%	3,111,350	-18.140%
2025-12-09	14.9300	15.050000	14.9101	15.0100	+0.401%	2,753,000	-17.921%
2025-12-08	14.9000	15.011500	14.8750	14.9500	+0.268%	1,798,727	-17.592%
2025-12-05	14.8300	15.015000	14.8200	14.9100	+0.269%	2,948,083	-17.371%
2025-12-04	14.8000	14.895000	14.7865	14.8700	+0.609%	2,650,201	-17.149%
2025-12-03	14.5900	14.820000	14.5900	14.7800	+1.651%	1,624,916	-16.644%
2025-12-02	14.5700	14.630000	14.4600	14.5400	-0.137%	2,521,039	-15.268%
2025-12-01	14.5800	14.664400	14.5400	14.5600	-0.546%	1,544,892	-15.385%
2025-11-28	14.5500	14.640000	14.5500	14.6400	+0.619%	515,938	-15.847%
2025-11-26	14.4200	14.595900	14.4084	14.5500	+1.042%	2,223,263	-15.326%
2025-11-25	14.2500	14.410000	14.2000	14.4000	+1.195%	2,383,398	-14.444%
2025-11-24	14.0500	14.245000	14.0200	14.2300	+1.353%	3,407,289	-13.422%
2025-11-21	13.8100	14.135400	13.8000	14.0400	+1.665%	2,410,347	-12.251%
2025-11-20	13.9300	14.055500	13.7659	13.8100	-0.576%	2,648,286	-10.789%
2025-11-19	13.8800	14.039900	13.8200	13.8900	+0.361%	3,144,102	-11.303%
2025-11-18	13.8000	13.890000	13.7000	13.8400	-0.144%	3,004,616	-10.983%
2025-11-17	14.1300	14.175000	13.8500	13.8600	-1.911%	3,840,172	-11.111%
2025-11-14	14.1300	14.205000	14.0500	14.1300	-0.493%	1,865,331	-12.810%
2025-11-13	14.3300	14.350000	14.1000	14.2000	-0.699%	2,739,500	-13.239%
2025-11-12	14.2500	14.380000	14.2500	14.3000	+0.281%	2,197,507	-13.846%
2025-11-11	14.1600	14.310000	14.1520	14.2600	+0.493%	2,051,309	-13.604%
2025-11-10	14.2500	14.270000	14.0500	14.1900	0.000%	2,476,791	-13.178%
2025-11-07	14.0100	14.200000	13.9400	14.1900	+1.285%	3,676,350	-13.178%
2025-11-06	14.2200	14.308500	14.0000	14.0100	-1.615%	2,270,577	-12.063%
2025-11-05	14.2600	14.270000	14.0600	14.2400	-0.070%	2,210,836	-13.483%
2025-11-04	14.3500	14.380000	14.1750	14.2500	-0.835%	3,392,931	-13.544%
2025-11-03	14.3200	14.390000	14.1800	14.3700	+0.279%	1,881,773	-14.266%
2025-10-31	14.2300	14.420000	14.1400	14.3300	+0.844%	2,090,609	-14.027%
2025-10-30	14.4600	14.460000	14.1200	14.2100	-1.388%	4,444,959	-13.300%
2025-10-29	14.5900	14.630000	14.3800	14.4100	-1.234%	3,772,895	-14.504%
2025-10-28	14.5500	14.695000	14.5220	14.5900	+0.275%	2,091,268	-15.559%
2025-10-27	14.3900	14.550000	14.3550	14.5500	+1.535%	3,011,268	-15.326%
2025-10-24	14.3700	14.440000	14.3100	14.3300	+0.491%	2,566,019	-14.027%
2025-10-23	14.2300	14.340000	14.1900	14.2600	+0.564%	2,469,430	-13.604%
2025-10-22	14.2500	14.260000	14.1400	14.1800	-0.421%	3,597,816	-13.117%
2025-10-21	14.0100	14.280100	14.0084	14.2400	+1.352%	3,268,086	-13.483%
2025-10-20	14.0000	14.070000	13.9300	14.0500	+0.573%	2,270,573	-12.313%
2025-10-17	13.9100	14.040000	13.8300	13.9700	+0.504%	8,851,108	-11.811%
2025-10-16	14.2200	14.245000	13.8901	13.9000	-2.182%	3,804,815	-11.367%
2025-10-15	14.3100	14.370000	14.0950	14.2100	0.000%	4,291,052	-13.300%
2025-10-14	13.8400	14.220000	13.8100	14.2100	+2.157%	4,648,878	-13.300%
2025-10-13	13.5700	13.930000	13.5700	13.9100	+3.113%	3,391,253	-11.431%
2025-10-10	13.7300	13.765000	13.4400	13.4900	-1.245%	4,108,066	-8.673%
2025-10-09	14.0400	14.050000	13.6250	13.6600	-2.776%	4,603,697	-9.810%
2025-10-08	14.1200	14.249400	14.0100	14.0500	-0.707%	2,369,489	-12.313%
2025-10-07	14.2800	14.350000	14.0699	14.1500	-1.187%	4,780,623	-12.933%
2025-10-06	14.4500	14.529900	14.2700	14.3200	-0.486%	3,454,846	-13.966%
2025-10-03	14.5500	14.600000	14.3400	14.3900	-1.032%	2,440,652	-14.385%
2025-10-02	14.3100	14.590100	14.2500	14.5400	+1.536%	2,977,496	-15.268%
2025-10-01	14.6300	14.630000	14.2600	14.3200	-4.150%	2,568,510	-13.966%
2025-09-30	14.9700	15.050000	14.8000	14.9400	-0.134%	4,252,160	-17.537%
2025-09-29	15.0400	15.075000	14.8300	14.9600	-0.532%	3,049,575	-17.647%
2025-09-26	15.1400	15.200000	15.0101	15.0400	-0.133%	2,947,209	-18.085%
2025-09-25	14.9300	15.145000	14.9200	15.0600	+0.400%	3,126,362	-18.194%
2025-09-24	15.1900	15.235000	14.9700	15.0000	-1.316%	3,981,603	-17.867%
2025-09-23	15.2900	15.395000	15.1600	15.2000	-0.589%	2,731,579	-18.947%
2025-09-22	15.6800	15.680000	15.2800	15.2900	-2.487%	1,706,939	-19.424%
2025-09-19	15.6300	15.680000	15.4869	15.6800	+0.513%	1,740,028	-21.429%
2025-09-18	15.4900	15.610000	15.4300	15.6000	+1.167%	3,079,292	-21.026%
2025-09-17	15.4500	15.640000	15.4200	15.4200	+0.065%	2,519,999	-20.104%
2025-09-16	15.5200	15.540000	15.3700	15.4100	-0.773%	2,494,302	-20.052%
2025-09-15	15.9100	15.910000	15.4322	15.5300	-2.019%	3,940,891	-20.670%
2025-09-12	15.9600	16.000000	15.8300	15.8500	-0.689%	1,526,061	-22.271%
2025-09-11	15.9500	15.960000	15.8664	15.9600	+0.504%	1,529,093	-22.807%
2025-09-10	15.9300	15.975000	15.8500	15.8800	-0.314%	703,562	-22.418%
2025-09-09	16.0500	16.050000	15.9000	15.9300	-0.686%	796,162	-22.662%
2025-09-08	16.0300	16.050000	15.9150	16.0400	+0.125%	786,779	-23.192%
2025-09-05	16.1200	16.120000	15.9338	16.0200	-0.187%	733,036	-23.096%
2025-09-04	16.0000	16.060000	15.9343	16.0500	+0.564%	720,729	-23.240%
2025-09-03	16.0400	16.060100	15.9200	15.9600	-0.437%	744,825	-22.807%
2025-09-02	16.0000	16.095000	15.9100	16.0300	-0.435%	1,007,876	-23.144%
2025-08-29	16.0500	16.130000	16.0300	16.1000	+0.437%	808,353	-23.478%
2025-08-28	15.9500	16.030000	15.9001	16.0300	+0.313%	2,033,893	-23.144%
2025-08-27	15.9300	16.025000	15.9050	15.9800	+0.377%	550,896	-22.904%
2025-08-26	15.8000	15.960000	15.8000	15.9200	+0.632%	2,537,213	-22.613%
2025-08-25	15.9900	16.000000	15.8200	15.8200	-0.753%	515,400	-22.124%
2025-08-22	15.8900	16.069200	15.8900	15.9400	+0.568%	618,606	-22.710%
2025-08-21	15.8800	15.930000	15.8231	15.8500	-0.565%	534,867	-22.271%
2025-08-20	15.9800	15.985000	15.8100	15.9400	0.000%	813,619	-22.710%
2025-08-19	16.0000	16.069900	15.9000	15.9400	+0.063%	2,429,057	-22.710%
2025-08-18	15.9200	15.960000	15.8600	15.9300	+0.189%	813,415	-22.662%
2025-08-15	16.0800	16.099900	15.9000	15.9000	-1.181%	1,345,186	-22.516%
2025-08-14	16.0500	16.120000	16.0100	16.0900	-0.372%	2,958,569	-23.431%
2025-08-13	16.0500	16.150000	15.9900	16.1500	+0.937%	674,786	-23.715%
2025-08-12	15.9000	16.039800	15.9000	16.0000	+0.376%	720,563	-23.000%
2025-08-11	16.0200	16.089900	15.8650	15.9400	-0.125%	930,678	-22.710%
2025-08-08	15.8600	16.040000	15.8600	15.9600	+0.694%	1,821,802	-22.807%
2025-08-07	16.0500	16.050000	15.8000	15.8500	-0.689%	867,461	-22.271%
2025-08-06	16.0400	16.080000	15.9100	15.9600	-0.437%	483,149	-22.807%
2025-08-05	15.9900	16.030000	15.7500	16.0300	+0.565%	688,550	-23.144%
2025-08-04	16.0000	16.049900	15.9000	15.9400	-0.188%	769,554	-22.710%
2025-08-01	16.1200	16.120000	15.8400	15.9700	-1.298%	1,536,058	-22.855%
2025-07-31	16.2500	16.320000	16.1200	16.1800	-0.123%	900,081	-23.857%
2025-07-30	16.3500	16.430000	16.1500	16.2000	-0.735%	885,481	-23.951%
2025-07-29	16.4600	16.460000	16.1500	16.3200	-0.790%	1,423,111	-24.510%
2025-07-28	16.6600	16.690000	16.3900	16.4500	-1.379%	939,118	-25.106%
2025-07-25	16.6800	16.696500	16.5800	16.6800	+0.301%	367,110	-26.139%
2025-07-24	16.7700	16.780000	16.6300	16.6300	-0.657%	536,922	-25.917%
2025-07-23	16.7000	16.770000	16.6500	16.7400	+0.783%	619,360	-26.404%
2025-07-22	16.5800	16.629900	16.4600	16.6100	+0.545%	697,980	-25.828%
2025-07-21	16.7800	16.835000	16.5000	16.5200	-1.373%	850,940	-25.424%
2025-07-18	16.9100	16.950000	16.7050	16.7500	-0.416%	1,045,313	-26.448%
2025-07-17	16.6400	16.850000	16.6400	16.8200	+1.082%	738,146	-26.754%
2025-07-16	16.4500	16.660000	16.4098	16.6400	+0.971%	1,332,577	-25.962%
2025-07-15	16.5500	16.595000	16.4800	16.4800	-0.121%	1,273,917	-25.243%
2025-07-14	16.4600	16.540000	16.3850	16.5000	-0.121%	1,552,428	-25.333%
2025-07-11	16.3500	16.520000	16.3300	16.5200	+1.040%	2,044,877	-25.424%
2025-07-10	16.1700	16.420000	16.1350	16.3500	+1.113%	1,686,452	-24.648%
2025-07-09	16.1900	16.290000	16.0850	16.1700	+0.124%	1,100,978	-23.810%
2025-07-08	16.1500	16.220000	16.1100	16.1500	+0.124%	646,863	-23.715%
2025-07-07	16.1900	16.190000	15.9900	16.1300	-0.555%	1,001,524	-23.621%
2025-07-03	16.0400	16.239500	16.0400	16.2200	+1.122%	1,026,371	-24.044%
2025-07-02	15.9900	16.080000	15.9337	16.0400	+0.754%	1,499,852	-23.192%
2025-07-01	15.9200	15.985000	15.7900	15.9200	-2.211%	859,482	-22.613%
2025-06-30	16.2200	16.380000	16.1600	16.2800	+0.494%	947,016	-24.324%
2025-06-27	16.2800	16.340000	16.1250	16.2000	-0.308%	847,836	-23.951%
2025-06-26	16.1200	16.280000	16.0800	16.2500	+1.309%	929,242	-24.185%
2025-06-25	16.0700	16.085000	15.9300	16.0400	0.000%	658,203	-23.192%
2025-06-24	16.0000	16.150000	15.9600	16.0400	+0.817%	680,687	-23.192%
2025-06-23	16.0500	16.070000	15.7300	15.9100	-0.996%	630,800	-22.564%
2025-06-20	16.1800	16.180000	16.0050	16.0700	-0.310%	1,193,730	-23.335%
2025-06-18	15.9800	16.180000	15.9700	16.1200	+0.939%	958,635	-23.573%
2025-06-17	15.9100	16.026577	15.8200	15.9700	-0.498%	766,469	-22.855%
2025-06-16	16.1500	16.280000	15.9400	16.0500	-0.434%	1,010,726	-23.240%
2025-06-13	16.1700	16.196000	16.0500	16.1200	-0.800%	663,127	-23.573%
2025-06-12	16.2900	16.290000	16.1350	16.2500	+0.185%	505,525	-24.185%
2025-06-11	16.3800	16.418400	16.2150	16.2200	-0.369%	659,269	-24.044%
2025-06-10	16.2800	16.330000	16.1992	16.2800	+0.370%	508,786	-24.324%
2025-06-09	16.1700	16.380000	16.1700	16.2200	+0.309%	668,430	-24.044%
2025-06-06	16.0800	16.200000	16.0700	16.1700	+1.126%	848,158	-23.810%
2025-06-05	16.0800	16.080000	15.8800	15.9900	-0.312%	1,306,861	-22.952%
2025-06-04	16.1000	16.128200	16.0000	16.0400	-0.373%	784,071	-23.192%
2025-06-03	16.0500	16.100000	15.8900	16.1000	+0.625%	633,512	-23.478%
2025-06-02	16.1000	16.110000	15.9200	16.0000	-0.867%	761,976	-23.000%
2025-05-30	16.1200	16.180000	16.0200	16.1400	+0.124%	511,978	-23.668%
2025-05-29	16.1500	16.150100	16.0100	16.1200	+0.124%	588,443	-23.573%
2025-05-28	16.1000	16.180000	16.0700	16.1000	0.000%	415,474	-23.478%
2025-05-27	15.9900	16.100000	15.8800	16.1000	+1.770%	711,850	-23.478%
2025-05-23	15.6200	15.870000	15.6071	15.8200	+0.444%	1,269,024	-22.124%
2025-05-22	15.7700	15.859000	15.6703	15.7500	0.000%	773,823	-21.778%
2025-05-21	16.0300	16.080000	15.7500	15.7500	-2.477%	998,147	-21.778%
2025-05-20	16.1800	16.209900	16.0800	16.1500	0.000%	1,582,729	-23.715%
2025-05-19	16.0800	16.169900	15.9700	16.1500	+0.498%	875,329	-23.715%
2025-05-16	15.9700	16.099800	15.9450	16.0700	+0.752%	1,015,249	-23.335%
2025-05-15	15.8800	15.950000	15.8200	15.9500	+0.188%	980,777	-22.759%
2025-05-14	15.9700	15.980000	15.7518	15.9200	-0.063%	1,293,969	-22.613%
2025-05-13	15.7400	16.040000	15.6800	15.9300	+0.887%	2,237,333	-22.662%
2025-05-12	15.6600	15.950000	15.6500	15.7900	+2.934%	2,159,750	-21.976%
2025-05-09	15.3500	15.430000	15.2925	15.3400	+0.131%	1,233,145	-19.687%
2025-05-08	15.2900	15.390000	15.1550	15.3200	+1.055%	1,037,135	-19.582%
2025-05-07	15.2400	15.310000	15.1600	15.1600	-0.329%	1,651,009	-18.734%
2025-05-06	15.0800	15.250000	15.0549	15.2100	+0.728%	1,261,698	-19.001%
2025-05-05	15.2500	15.320000	15.1000	15.1000	-1.757%	1,240,548	-18.411%
2025-05-02	15.1800	15.380000	15.1300	15.3700	+1.721%	2,075,467	-19.844%
2025-05-01	15.3000	15.359900	15.0600	15.1100	-0.788%	1,084,586	-18.465%
2025-04-30	15.3400	15.340000	15.0300	15.2300	-1.424%	1,040,430	-19.107%
2025-04-29	15.5500	15.600000	15.2800	15.4500	-0.962%	1,234,093	-20.259%
2025-04-28	15.5100	15.630000	15.4799	15.6000	+0.580%	820,675	-21.026%
2025-04-25	15.4400	15.530000	15.4100	15.5100	+0.453%	587,502	-20.567%
2025-04-24	15.2700	15.470000	15.2000	15.4400	+1.246%	739,202	-20.207%
2025-04-23	15.3800	15.529700	15.1500	15.2500	+1.599%	450,228	-19.213%
2025-04-22	14.9200	15.050000	14.8500	15.0100	+1.832%	704,931	-17.921%
2025-04-21	15.0400	15.040000	14.5801	14.7400	-2.125%	1,047,400	-16.418%
2025-04-17	14.8500	15.130000	14.8500	15.0600	+1.826%	953,928	-18.194%
2025-04-16	14.9000	15.010000	14.7400	14.7900	-1.004%	1,093,663	-16.700%
2025-04-15	14.7400	15.000000	14.7300	14.9400	+1.220%	919,593	-17.537%
2025-04-14	14.6600	14.816400	14.5000	14.7600	+2.004%	1,563,210	-16.531%

.dark-mode .jZZM42{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZZM42{ color: #333333; background-color: white; border: 2px solid #333333; }BIZDVanEck BDC Income ETFstock NYSE ETF

BIZD
VanEck BDC Income ETF
stock NYSE ETF