VanEck BDC Income ETF BIZD
12.50 USD +0.06 (+0.48%)
Regular-session close
12.48 -0.02 -0.19%
After hours · Nov 13, 5:29 PM ET
12.37 Day range 12.50
11.79 52-week range 15.05
- YTD
- -11.85%
- 1 year
- -11.97%
BIZD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.46 | 12.50 | 12.37 | 12.50 | +0.06 | +0.48% | 1,823,446 |
| Nov 12, 2026 | 12.61 | 12.61 | 12.43 | 12.44 | -0.22 | -1.74% | 1,263,043 |
| Nov 11, 2026 | 12.66 | 12.70 | 12.58 | 12.66 | -0.03 | -0.24% | 3,387,500 |
| Nov 10, 2026 | 12.60 | 12.74 | 12.56 | 12.69 | +0.04 | +0.32% | 3,163,300 |
| Nov 9, 2026 | 12.62 | 12.71 | 12.49 | 12.65 | +0.12 | +0.96% | 2,376,200 |
| Nov 6, 2026 | 12.47 | 12.67 | 12.41 | 12.53 | -0.03 | -0.24% | 1,895,700 |
| Nov 5, 2026 | 12.83 | 12.93 | 12.40 | 12.56 | -0.10 | -0.79% | 2,889,700 |
| Nov 4, 2026 | 12.55 | 12.81 | 12.52 | 12.66 | +0.26 | +2.10% | 2,435,400 |
| Nov 3, 2026 | 12.54 | 12.60 | 12.37 | 12.40 | -0.16 | -1.27% | 2,814,800 |
| Nov 2, 2026 | 12.46 | 12.59 | 12.38 | 12.56 | +0.17 | +1.37% | 3,518,300 |
| Oct 30, 2026 | 12.50 | 12.50 | 12.31 | 12.39 | -0.09 | -0.72% | 2,335,300 |
| Oct 29, 2026 | 12.21 | 12.49 | 12.21 | 12.48 | +0.30 | +2.46% | 2,985,000 |
| Oct 28, 2026 | 12.11 | 12.18 | 12.04 | 12.18 | +0.09 | +0.74% | 3,057,200 |
| Oct 27, 2026 | 11.95 | 12.15 | 11.95 | 12.09 | +0.19 | +1.60% | 2,918,200 |
| Oct 26, 2026 | 11.95 | 12.00 | 11.86 | 11.90 | -0.03 | -0.25% | 2,386,800 |
| Oct 23, 2026 | 11.91 | 11.98 | 11.86 | 11.93 | -0.13 | -1.08% | 2,448,900 |
| Oct 22, 2026 | 11.77 | 12.07 | 11.75 | 12.06 | +0.27 | +2.29% | 3,370,700 |
| Oct 21, 2026 | 11.85 | 11.86 | 11.73 | 11.79 | -0.03 | -0.25% | 2,872,500 |
| Oct 20, 2026 | 11.81 | 11.95 | 11.77 | 11.82 | +0.01 | +0.08% | 2,877,000 |
| Oct 19, 2026 | 12.00 | 12.02 | 11.75 | 11.81 | -0.20 | -1.67% | 3,808,800 |
| Oct 16, 2026 | 12.31 | 12.31 | 11.98 | 12.01 | -0.22 | -1.80% | 2,855,900 |
| Oct 15, 2026 | 12.10 | 12.32 | 12.08 | 12.23 | +0.21 | +1.75% | 2,353,100 |
| Oct 14, 2026 | 11.94 | 12.08 | 11.94 | 12.02 | 0.00 | 0.00% | 2,254,200 |
| Oct 13, 2026 | 12.12 | 12.16 | 11.96 | 12.02 | -0.08 | -0.66% | 1,908,400 |
| Oct 12, 2026 | 12.08 | 12.16 | 12.03 | 12.10 | +0.02 | +0.17% | 2,432,200 |
| Oct 9, 2026 | 12.13 | 12.24 | 12.08 | 12.08 | -0.09 | -0.74% | 1,652,400 |
| Oct 8, 2026 | 11.98 | 12.20 | 11.98 | 12.17 | +0.14 | +1.16% | 2,550,700 |
| Oct 7, 2026 | 12.07 | 12.07 | 11.90 | 12.03 | -0.10 | -0.82% | 3,079,400 |
| Oct 6, 2026 | 12.26 | 12.28 | 12.13 | 12.13 | -0.12 | -0.98% | 2,774,800 |
| Oct 5, 2026 | 12.31 | 12.47 | 12.23 | 12.25 | -0.07 | -0.57% | 2,106,300 |
| Oct 2, 2026 | 12.50 | 12.56 | 12.26 | 12.32 | -0.14 | -1.12% | 3,123,900 |
| Oct 1, 2026 | 12.48 | 12.48 | 12.31 | 12.46 | -0.43 | -3.34% | 3,912,300 |
| Sep 30, 2026 | 13.10 | 13.10 | 12.85 | 12.89 | -0.08 | -0.62% | 2,430,000 |
| Sep 29, 2026 | 12.92 | 13.10 | 12.89 | 12.97 | +0.10 | +0.78% | 3,345,600 |
| Sep 28, 2026 | 12.88 | 12.92 | 12.77 | 12.87 | -0.04 | -0.31% | 2,583,800 |
| Sep 25, 2026 | 12.90 | 12.93 | 12.81 | 12.91 | +0.01 | +0.08% | 2,302,700 |
| Sep 24, 2026 | 12.92 | 12.98 | 12.80 | 12.90 | -0.04 | -0.31% | 2,557,900 |
| Sep 23, 2026 | 13.09 | 13.10 | 12.92 | 12.94 | -0.16 | -1.22% | 1,695,800 |
| Sep 22, 2026 | 13.22 | 13.22 | 13.09 | 13.10 | -0.07 | -0.53% | 1,451,900 |
| Sep 21, 2026 | 13.10 | 13.22 | 13.09 | 13.17 | +0.09 | +0.69% | 2,265,300 |
| Sep 18, 2026 | 13.33 | 13.33 | 13.05 | 13.08 | -0.23 | -1.73% | 1,974,800 |
| Sep 17, 2026 | 13.15 | 13.46 | 13.15 | 13.31 | +0.21 | +1.60% | 1,440,800 |
| Sep 16, 2026 | 13.08 | 13.19 | 12.95 | 13.10 | +0.03 | +0.23% | 2,447,900 |
| Sep 15, 2026 | 13.08 | 13.13 | 13.03 | 13.07 | -0.01 | -0.08% | 2,485,100 |
| Sep 14, 2026 | 13.02 | 13.14 | 13.01 | 13.08 | +0.03 | +0.23% | 2,541,100 |
| Sep 11, 2026 | 13.05 | 13.11 | 13.00 | 13.05 | +0.07 | +0.54% | 2,256,700 |
| Sep 10, 2026 | 13.05 | 13.08 | 12.96 | 12.98 | -0.08 | -0.61% | 4,052,800 |
| Sep 9, 2026 | 13.13 | 13.14 | 13.02 | 13.06 | -0.08 | -0.61% | 3,638,400 |
| Sep 8, 2026 | 13.27 | 13.39 | 13.13 | 13.14 | -0.19 | -1.43% | 3,242,100 |
| Sep 4, 2026 | 13.29 | 13.44 | 13.28 | 13.33 | -0.02 | -0.15% | 2,485,900 |
| Sep 3, 2026 | 13.43 | 13.52 | 13.20 | 13.35 | +0.01 | +0.07% | 3,154,700 |
| Sep 2, 2026 | 13.43 | 13.43 | 13.30 | 13.34 | -0.01 | -0.07% | 3,387,400 |
| Sep 1, 2026 | 13.47 | 13.53 | 13.33 | 13.35 | -0.16 | -1.18% | 3,466,200 |
| Aug 31, 2026 | 13.36 | 13.63 | 13.35 | 13.51 | +0.15 | +1.12% | 2,882,400 |
| Aug 28, 2026 | 13.38 | 13.47 | 13.34 | 13.36 | -0.03 | -0.22% | 4,534,900 |
| Aug 27, 2026 | 13.32 | 13.46 | 13.32 | 13.39 | +0.02 | +0.15% | 2,475,600 |
| Aug 26, 2026 | 13.36 | 13.43 | 13.35 | 13.37 | -0.02 | -0.15% | 2,512,100 |
| Aug 25, 2026 | 13.45 | 13.45 | 13.32 | 13.39 | -0.05 | -0.37% | 2,239,000 |
| Aug 24, 2026 | 13.36 | 13.44 | 13.25 | 13.44 | +0.15 | +1.13% | 1,813,800 |
| Aug 21, 2026 | 13.29 | 13.36 | 13.25 | 13.29 | 0.00 | 0.00% | 3,804,100 |
| Aug 20, 2026 | 13.28 | 13.36 | 13.20 | 13.29 | +0.03 | +0.23% | 2,867,900 |
| Aug 19, 2026 | 13.23 | 13.36 | 13.22 | 13.26 | +0.04 | +0.30% | 2,829,300 |
| Aug 18, 2026 | 13.16 | 13.27 | 13.15 | 13.22 | +0.04 | +0.30% | 1,863,500 |
| Aug 17, 2026 | 13.31 | 13.36 | 13.17 | 13.18 | -0.19 | -1.42% | 2,694,500 |
| Aug 14, 2026 | 13.53 | 13.53 | 13.37 | 13.37 | -0.17 | -1.26% | 2,444,800 |
65 days, newest first. Daily bars as drawn on the BIZD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.