VanEck BDC Income ETF (BIZD) — Historique des cours
Au 2026-08-18 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-18 | 13.16 | 13.26 | 13.15 | 13.22 | +0.30% | 1,852,920 |
| 2026-08-17 | 13.31 | 13.36 | 13.17 | 13.18 | -1.42% | 2,694,500 |
| 2026-08-14 | 13.53 | 13.53 | 13.37 | 13.37 | -1.26% | 2,444,800 |
| 2026-08-13 | 13.34 | 13.60 | 13.34 | 13.54 | +1.88% | 2,582,000 |
| 2026-08-12 | 13.40 | 13.40 | 13.23 | 13.29 | -0.52% | 2,433,700 |
| 2026-08-11 | 13.35 | 13.44 | 13.25 | 13.36 | +0.30% | 2,490,500 |
| 2026-08-10 | 13.34 | 13.34 | 13.19 | 13.32 | -0.67% | 2,931,200 |
| 2026-08-07 | 13.14 | 13.47 | 13.11 | 13.41 | +2.21% | 4,762,800 |
| 2026-08-06 | 12.75 | 13.18 | 12.75 | 13.12 | +3.14% | 3,244,300 |
| 2026-08-05 | 12.96 | 12.96 | 12.65 | 12.72 | -1.85% | 2,431,300 |
| 2026-08-04 | 12.72 | 13.04 | 12.71 | 12.96 | +1.73% | 3,932,100 |
| 2026-08-03 | 12.50 | 12.78 | 12.48 | 12.74 | +2.74% | 2,426,800 |
| 2026-07-31 | 12.45 | 12.52 | 12.32 | 12.40 | -0.16% | 3,134,800 |
| 2026-07-30 | 12.45 | 12.49 | 12.23 | 12.42 | -0.24% | 3,475,900 |
| 2026-07-29 | 12.67 | 12.68 | 12.44 | 12.45 | -1.58% | 2,529,800 |
| 2026-07-28 | 12.50 | 12.66 | 12.42 | 12.65 | +1.52% | 4,191,400 |
| 2026-07-27 | 12.43 | 12.56 | 12.40 | 12.46 | +0.97% | 2,604,600 |
| 2026-07-24 | 12.30 | 12.41 | 12.26 | 12.34 | +0.33% | 2,457,100 |
| 2026-07-23 | 12.42 | 12.42 | 12.23 | 12.30 | -1.28% | 2,872,700 |
| 2026-07-22 | 12.60 | 12.65 | 12.43 | 12.46 | -1.03% | 1,867,400 |
| 2026-07-21 | 12.56 | 12.73 | 12.56 | 12.59 | +0.16% | 2,551,292 |
| 2026-07-20 | 12.69 | 12.70 | 12.44 | 12.57 | -1.18% | 3,593,086 |
| 2026-07-17 | 12.82 | 12.94 | 12.66 | 12.72 | -1.09% | 2,819,400 |
| 2026-07-16 | 12.64 | 12.87 | 12.62 | 12.86 | +1.50% | 3,263,300 |
| 2026-07-15 | 12.60 | 12.78 | 12.60 | 12.67 | +0.88% | 3,753,000 |
| 2026-07-14 | 12.44 | 12.61 | 12.44 | 12.56 | +0.72% | 2,786,800 |
| 2026-07-13 | 12.58 | 12.69 | 12.45 | 12.47 | -0.64% | 3,480,400 |
| 2026-07-10 | 12.34 | 12.63 | 12.34 | 12.55 | +2.20% | 2,364,700 |
| 2026-07-09 | 12.29 | 12.37 | 12.25 | 12.28 | -0.32% | 2,093,600 |
| 2026-07-08 | 12.37 | 12.39 | 12.23 | 12.32 | -0.40% | 6,779,400 |
| 2026-07-07 | 12.50 | 12.63 | 12.36 | 12.37 | -0.64% | 4,193,900 |
| 2026-07-06 | 12.52 | 12.64 | 12.43 | 12.45 | -0.48% | 4,313,600 |
| 2026-07-02 | 12.62 | 12.71 | 12.46 | 12.51 | -0.24% | 3,345,800 |
| 2026-07-01 | 12.46 | 12.69 | 12.45 | 12.54 | -0.95% | 3,905,300 |
| 2026-06-30 | 12.67 | 12.78 | 12.66 | 12.66 | -0.08% | 4,676,400 |
| 2026-06-29 | 12.48 | 12.70 | 12.48 | 12.67 | +1.85% | 2,936,600 |
| 2026-06-26 | 12.25 | 12.53 | 12.25 | 12.44 | +1.55% | 3,017,544 |
| 2026-06-25 | 12.22 | 12.30 | 12.15 | 12.25 | +0.33% | 3,076,711 |
| 2026-06-24 | 12.27 | 12.30 | 12.14 | 12.21 | -0.73% | 4,810,524 |
| 2026-06-23 | 12.20 | 12.35 | 12.16 | 12.30 | +0.65% | 4,820,386 |
| 2026-06-22 | 12.37 | 12.51 | 12.21 | 12.22 | -1.13% | 2,476,854 |
| 2026-06-18 | 12.38 | 12.44 | 12.29 | 12.36 | +0.16% | 2,723,179 |
| 2026-06-17 | 12.59 | 12.63 | 12.30 | 12.34 | -2.22% | 3,429,644 |
| 2026-06-16 | 12.60 | 12.70 | 12.56 | 12.62 | +0.64% | 2,359,201 |
| 2026-06-15 | 12.75 | 12.88 | 12.54 | 12.54 | -1.34% | 3,054,070 |
| 2026-06-12 | 12.67 | 12.76 | 12.56 | 12.71 | +0.71% | 2,313,890 |
| 2026-06-11 | 12.61 | 12.70 | 12.53 | 12.62 | +0.08% | 3,004,493 |
| 2026-06-10 | 12.60 | 12.74 | 12.56 | 12.61 | +0.16% | 3,690,208 |
| 2026-06-09 | 12.48 | 12.65 | 12.48 | 12.59 | +1.12% | 3,253,238 |
| 2026-06-08 | 12.49 | 12.59 | 12.34 | 12.45 | -0.32% | 4,122,563 |
| 2026-06-05 | 12.70 | 12.70 | 12.44 | 12.49 | -1.65% | 3,275,351 |
| 2026-06-04 | 12.49 | 12.73 | 12.49 | 12.70 | +2.25% | 2,900,266 |
| 2026-06-03 | 12.58 | 12.60 | 12.33 | 12.42 | -2.28% | 4,459,014 |
| 2026-06-02 | 12.77 | 12.80 | 12.70 | 12.71 | -0.70% | 2,304,064 |
| 2026-06-01 | 12.61 | 12.84 | 12.58 | 12.80 | +1.35% | 3,892,775 |
| 2026-05-29 | 12.57 | 12.79 | 12.53 | 12.63 | +0.32% | 1,817,828 |
| 2026-05-28 | 12.53 | 12.69 | 12.52 | 12.59 | +0.16% | 2,251,786 |
| 2026-05-27 | 12.54 | 12.69 | 12.54 | 12.57 | +0.00% | 2,310,157 |
| 2026-05-26 | 12.39 | 12.65 | 12.39 | 12.57 | +1.53% | 3,073,084 |
| 2026-05-22 | 12.55 | 12.63 | 12.36 | 12.38 | -1.12% | 2,231,070 |
| 2026-05-21 | 12.55 | 12.63 | 12.45 | 12.52 | +0.08% | 3,848,608 |
| 2026-05-20 | 12.42 | 12.58 | 12.33 | 12.51 | +0.81% | 2,713,723 |
| 2026-05-19 | 12.46 | 12.55 | 12.39 | 12.41 | -0.88% | 3,004,221 |
| 2026-05-18 | 12.58 | 12.62 | 12.47 | 12.52 | -0.71% | 2,999,136 |
| 2026-05-15 | 12.60 | 12.66 | 12.50 | 12.61 | -0.16% | 2,984,362 |
| 2026-05-14 | 12.57 | 12.72 | 12.57 | 12.63 | +0.48% | 3,501,533 |
| 2026-05-13 | 12.59 | 12.66 | 12.52 | 12.57 | -0.79% | 3,899,502 |
| 2026-05-12 | 12.58 | 12.70 | 12.54 | 12.67 | +0.40% | 2,525,438 |
| 2026-05-11 | 12.85 | 12.85 | 12.60 | 12.62 | -2.17% | 4,987,112 |
| 2026-05-08 | 13.00 | 13.03 | 12.75 | 12.90 | -1.00% | 4,451,990 |
| 2026-05-07 | 13.17 | 13.17 | 12.88 | 13.03 | -1.81% | 4,847,307 |
| 2026-05-06 | 13.40 | 13.44 | 13.16 | 13.27 | -0.67% | 4,635,797 |
| 2026-05-05 | 13.26 | 13.38 | 13.10 | 13.36 | +0.45% | 3,873,326 |
| 2026-05-04 | 13.29 | 13.43 | 13.26 | 13.30 | +0.08% | 2,651,152 |
| 2026-05-01 | 13.21 | 13.37 | 13.18 | 13.29 | +1.06% | 3,329,309 |
| 2026-04-30 | 12.78 | 13.20 | 12.74 | 13.15 | +3.06% | 3,728,485 |
| 2026-04-29 | 12.87 | 12.89 | 12.68 | 12.76 | -1.16% | 2,037,242 |
| 2026-04-28 | 12.73 | 12.93 | 12.68 | 12.91 | +1.41% | 2,251,554 |
| 2026-04-27 | 12.71 | 12.82 | 12.67 | 12.73 | +0.24% | 2,257,384 |
| 2026-04-24 | 12.71 | 12.87 | 12.70 | 12.70 | -0.08% | 2,052,135 |
| 2026-04-23 | 12.97 | 12.99 | 12.68 | 12.71 | -2.16% | 3,952,395 |
| 2026-04-22 | 13.01 | 13.15 | 12.91 | 12.99 | +0.85% | 2,734,182 |
| 2026-04-21 | 13.23 | 13.27 | 12.87 | 12.88 | -2.28% | 4,669,139 |
| 2026-04-20 | 13.16 | 13.25 | 13.10 | 13.18 | -0.15% | 2,317,962 |
| 2026-04-17 | 13.10 | 13.28 | 13.07 | 13.20 | +1.85% | 5,120,039 |
| 2026-04-16 | 13.20 | 13.20 | 12.91 | 12.96 | -1.59% | 5,445,343 |
| 2026-04-15 | 12.90 | 13.19 | 12.90 | 13.17 | +2.49% | 4,733,230 |
| 2026-04-14 | 12.55 | 12.88 | 12.52 | 12.85 | +2.72% | 5,055,538 |
| 2026-04-13 | 12.33 | 12.53 | 12.24 | 12.51 | +1.21% | 4,790,242 |
| 2026-04-10 | 12.32 | 12.43 | 12.27 | 12.36 | +0.49% | 3,251,376 |
| 2026-04-09 | 12.33 | 12.38 | 12.22 | 12.30 | -0.73% | 2,183,591 |
| 2026-04-08 | 12.63 | 12.74 | 12.34 | 12.39 | -0.08% | 5,738,826 |
| 2026-04-07 | 12.47 | 12.56 | 12.35 | 12.40 | -1.04% | 4,196,681 |
| 2026-04-06 | 12.37 | 12.55 | 12.30 | 12.53 | +1.29% | 3,323,637 |
| 2026-04-02 | 12.01 | 12.38 | 11.97 | 12.37 | +2.15% | 6,398,470 |
| 2026-04-01 | 12.37 | 12.38 | 12.05 | 12.11 | -5.39% | 4,963,126 |
| 2026-03-31 | 12.63 | 12.89 | 12.56 | 12.80 | +2.32% | 5,673,799 |
| 2026-03-30 | 12.47 | 12.62 | 12.40 | 12.51 | +1.05% | 4,644,950 |
| 2026-03-27 | 12.58 | 12.61 | 12.32 | 12.38 | -2.06% | 5,797,558 |
| 2026-03-26 | 12.80 | 12.93 | 12.63 | 12.64 | -1.33% | 3,018,947 |
| 2026-03-25 | 12.79 | 12.97 | 12.69 | 12.81 | +0.95% | 5,171,056 |
| 2026-03-24 | 12.77 | 12.83 | 12.62 | 12.69 | -1.78% | 5,018,767 |
| 2026-03-23 | 12.81 | 13.01 | 12.63 | 12.92 | +1.73% | 4,286,242 |
| 2026-03-20 | 12.91 | 12.99 | 12.66 | 12.70 | -1.85% | 4,493,663 |
| 2026-03-19 | 12.81 | 12.99 | 12.81 | 12.94 | +0.31% | 5,448,174 |
| 2026-03-18 | 12.91 | 13.09 | 12.84 | 12.90 | -0.39% | 3,210,737 |
| 2026-03-17 | 12.61 | 13.00 | 12.60 | 12.95 | +3.27% | 6,231,900 |
| 2026-03-16 | 12.56 | 12.64 | 12.48 | 12.54 | +0.48% | 5,574,541 |
| 2026-03-13 | 12.55 | 12.69 | 12.46 | 12.48 | -0.24% | 6,298,383 |
| 2026-03-12 | 12.62 | 12.71 | 12.48 | 12.51 | -1.50% | 6,363,328 |
| 2026-03-11 | 12.75 | 12.90 | 12.56 | 12.70 | -0.63% | 7,299,506 |
| 2026-03-10 | 12.83 | 12.92 | 12.69 | 12.78 | -0.78% | 4,163,536 |
| 2026-03-09 | 12.74 | 12.88 | 12.56 | 12.88 | +0.39% | 7,292,421 |
| 2026-03-06 | 12.81 | 12.95 | 12.75 | 12.83 | -1.31% | 3,524,423 |
| 2026-03-05 | 13.05 | 13.31 | 12.96 | 13.00 | -0.54% | 3,478,577 |
| 2026-03-04 | 12.98 | 13.16 | 12.85 | 13.07 | +0.85% | 3,252,335 |
| 2026-03-03 | 12.75 | 13.05 | 12.68 | 12.96 | +0.47% | 4,521,579 |
| 2026-03-02 | 12.54 | 12.99 | 12.40 | 12.90 | +1.74% | 4,486,496 |
| 2026-02-27 | 13.08 | 13.09 | 12.65 | 12.68 | -3.65% | 6,678,885 |
| 2026-02-26 | 13.35 | 13.37 | 12.99 | 13.16 | -1.79% | 5,410,629 |
| 2026-02-25 | 13.16 | 13.41 | 13.07 | 13.40 | +1.82% | 3,179,218 |
| 2026-02-24 | 12.99 | 13.27 | 12.99 | 13.16 | +1.08% | 5,471,066 |
| 2026-02-23 | 13.19 | 13.31 | 12.97 | 13.02 | -1.06% | 5,603,320 |
| 2026-02-20 | 13.15 | 13.28 | 12.93 | 13.16 | -0.30% | 4,256,776 |
| 2026-02-19 | 13.44 | 13.44 | 13.02 | 13.20 | -1.79% | 3,769,539 |
| 2026-02-18 | 13.36 | 13.53 | 13.25 | 13.44 | +0.83% | 2,987,138 |
| 2026-02-17 | 13.44 | 13.55 | 13.21 | 13.33 | -0.67% | 3,411,504 |
| 2026-02-13 | 13.57 | 13.61 | 13.35 | 13.42 | -1.40% | 3,848,812 |
| 2026-02-12 | 13.81 | 13.90 | 13.54 | 13.61 | -1.09% | 3,529,874 |
| 2026-02-11 | 13.88 | 13.91 | 13.65 | 13.76 | -0.29% | 3,382,276 |
| 2026-02-10 | 13.63 | 13.88 | 13.57 | 13.80 | +1.62% | 3,318,896 |
| 2026-02-09 | 13.40 | 13.61 | 13.29 | 13.58 | +1.19% | 3,915,565 |
| 2026-02-06 | 13.28 | 13.48 | 13.26 | 13.42 | +1.59% | 3,629,127 |
| 2026-02-05 | 13.52 | 13.55 | 13.13 | 13.21 | -2.94% | 3,896,797 |
| 2026-02-04 | 13.48 | 13.64 | 13.38 | 13.61 | +1.19% | 5,231,518 |
| 2026-02-03 | 13.73 | 13.73 | 13.34 | 13.45 | -2.25% | 6,125,844 |
| 2026-02-02 | 14.00 | 14.00 | 13.58 | 13.76 | -1.71% | 4,092,027 |
| 2026-01-30 | 14.14 | 14.14 | 13.95 | 14.00 | -0.99% | 1,826,598 |
| 2026-01-29 | 14.14 | 14.21 | 14.04 | 14.14 | +0.14% | 975,791 |
| 2026-01-28 | 14.26 | 14.34 | 14.09 | 14.12 | -0.77% | 1,518,592 |
| 2026-01-27 | 14.17 | 14.35 | 14.16 | 14.23 | +0.14% | 1,622,626 |
| 2026-01-26 | 14.35 | 14.37 | 14.07 | 14.21 | -1.32% | 3,042,821 |
| 2026-01-23 | 14.46 | 14.55 | 14.34 | 14.40 | -0.69% | 1,151,002 |
| 2026-01-22 | 14.55 | 14.61 | 14.49 | 14.50 | +0.00% | 1,598,197 |
| 2026-01-21 | 14.33 | 14.53 | 14.33 | 14.50 | +1.19% | 1,648,871 |
| 2026-01-20 | 14.36 | 14.38 | 14.23 | 14.33 | -1.38% | 1,523,487 |
| 2026-01-16 | 14.59 | 14.61 | 14.45 | 14.53 | -0.48% | 973,123 |
| 2026-01-15 | 14.46 | 14.66 | 14.40 | 14.60 | +0.90% | 1,709,012 |
| 2026-01-14 | 14.20 | 14.48 | 14.13 | 14.47 | +1.69% | 967,108 |
| 2026-01-13 | 14.34 | 14.41 | 14.18 | 14.23 | -0.63% | 864,025 |
| 2026-01-12 | 14.30 | 14.36 | 14.26 | 14.32 | -0.14% | 1,299,631 |
| 2026-01-09 | 14.42 | 14.51 | 14.32 | 14.34 | -0.35% | 1,179,450 |
| 2026-01-08 | 13.97 | 14.47 | 13.97 | 14.39 | +3.01% | 3,139,578 |
| 2026-01-07 | 14.29 | 14.35 | 13.93 | 13.97 | -2.58% | 1,904,473 |
| 2026-01-06 | 14.47 | 14.50 | 14.19 | 14.34 | -0.76% | 1,958,023 |
| 2026-01-05 | 14.25 | 14.54 | 14.25 | 14.45 | +1.33% | 1,610,480 |
| 2026-01-02 | 14.20 | 14.38 | 14.05 | 14.26 | +0.56% | 1,753,624 |
| 2025-12-31 | 14.17 | 14.28 | 14.12 | 14.18 | +0.14% | 3,699,565 |
| 2025-12-30 | 14.11 | 14.23 | 14.05 | 14.16 | +0.57% | 3,522,073 |
| 2025-12-29 | 14.12 | 14.23 | 14.06 | 14.08 | -3.03% | 4,013,260 |
| 2025-12-26 | 14.35 | 14.55 | 14.35 | 14.52 | +0.97% | 2,575,504 |
| 2025-12-24 | 14.30 | 14.43 | 14.29 | 14.38 | +0.21% | 1,568,421 |
| 2025-12-23 | 14.40 | 14.46 | 14.32 | 14.35 | -0.55% | 4,443,200 |
| 2025-12-22 | 14.44 | 14.48 | 14.38 | 14.43 | +0.00% | 2,907,361 |
| 2025-12-19 | 14.57 | 14.57 | 14.40 | 14.43 | -0.96% | 3,229,184 |
| 2025-12-18 | 14.67 | 14.71 | 14.49 | 14.57 | -0.27% | 3,684,935 |
| 2025-12-17 | 14.70 | 14.81 | 14.61 | 14.61 | -0.54% | 2,178,673 |
| 2025-12-16 | 14.74 | 14.78 | 14.62 | 14.69 | -0.34% | 2,078,346 |
| 2025-12-15 | 14.90 | 14.93 | 14.62 | 14.74 | -0.67% | 2,952,509 |
| 2025-12-12 | 14.89 | 15.04 | 14.79 | 14.84 | -0.13% | 1,624,365 |
| 2025-12-11 | 15.10 | 15.12 | 14.86 | 14.86 | -1.26% | 2,852,840 |
| 2025-12-10 | 14.98 | 15.10 | 14.95 | 15.05 | +0.27% | 3,113,950 |
| 2025-12-09 | 14.93 | 15.05 | 14.91 | 15.01 | +0.40% | 2,756,342 |
| 2025-12-08 | 14.90 | 15.01 | 14.88 | 14.95 | +0.27% | 1,802,027 |
| 2025-12-05 | 14.83 | 15.02 | 14.82 | 14.91 | +0.27% | 2,950,483 |
| 2025-12-04 | 14.80 | 14.89 | 14.79 | 14.87 | +0.61% | 2,652,101 |
| 2025-12-03 | 14.59 | 14.82 | 14.59 | 14.78 | +1.65% | 1,626,116 |
| 2025-12-02 | 14.57 | 14.63 | 14.46 | 14.54 | -0.14% | 2,523,539 |
| 2025-12-01 | 14.58 | 14.66 | 14.54 | 14.56 | -0.55% | 1,546,290 |
| 2025-11-28 | 14.55 | 14.64 | 14.55 | 14.64 | +0.62% | 516,537 |
| 2025-11-26 | 14.42 | 14.60 | 14.41 | 14.55 | +1.04% | 2,225,963 |
| 2025-11-25 | 14.25 | 14.41 | 14.20 | 14.40 | +1.19% | 2,385,708 |
| 2025-11-24 | 14.05 | 14.24 | 14.02 | 14.23 | +1.35% | 3,411,389 |
| 2025-11-21 | 13.81 | 14.14 | 13.80 | 14.04 | +1.67% | 2,412,957 |
| 2025-11-20 | 13.93 | 14.06 | 13.77 | 13.81 | -0.58% | 2,650,413 |
| 2025-11-19 | 13.88 | 14.04 | 13.82 | 13.89 | +0.36% | 3,147,014 |
| 2025-11-18 | 13.80 | 13.89 | 13.70 | 13.84 | -0.14% | 3,011,116 |
| 2025-11-17 | 14.13 | 14.18 | 13.85 | 13.86 | -1.91% | 3,844,169 |
| 2025-11-14 | 14.13 | 14.21 | 14.05 | 14.13 | -0.49% | 1,867,526 |
| 2025-11-13 | 14.33 | 14.35 | 14.10 | 14.20 | -0.70% | 2,741,441 |
| 2025-11-12 | 14.25 | 14.38 | 14.25 | 14.30 | +0.28% | 2,199,007 |
| 2025-11-11 | 14.16 | 14.31 | 14.15 | 14.26 | +0.49% | 2,055,150 |
| 2025-11-10 | 14.25 | 14.27 | 14.05 | 14.19 | +0.00% | 2,481,091 |
| 2025-11-07 | 14.01 | 14.20 | 13.94 | 14.19 | +1.28% | 3,676,350 |
| 2025-11-06 | 14.22 | 14.31 | 14.00 | 14.01 | -1.62% | 2,275,703 |
| 2025-11-05 | 14.26 | 14.27 | 14.06 | 14.24 | -0.07% | 2,213,436 |
| 2025-11-04 | 14.35 | 14.38 | 14.18 | 14.25 | -0.84% | 3,392,931 |
| 2025-11-03 | 14.32 | 14.39 | 14.18 | 14.37 | +0.28% | 1,885,073 |
| 2025-10-31 | 14.23 | 14.42 | 14.14 | 14.33 | +0.84% | 2,092,809 |
| 2025-10-30 | 14.46 | 14.46 | 14.12 | 14.21 | -1.39% | 4,444,959 |
| 2025-10-29 | 14.59 | 14.63 | 14.38 | 14.41 | -1.23% | 3,775,995 |
| 2025-10-28 | 14.55 | 14.70 | 14.52 | 14.59 | +0.27% | 2,095,506 |
| 2025-10-27 | 14.39 | 14.55 | 14.36 | 14.55 | +1.54% | 3,011,268 |
| 2025-10-24 | 14.37 | 14.44 | 14.31 | 14.33 | +0.49% | 2,568,419 |
| 2025-10-23 | 14.23 | 14.34 | 14.19 | 14.26 | +0.56% | 2,469,430 |
| 2025-10-22 | 14.25 | 14.26 | 14.14 | 14.18 | -0.42% | 3,597,816 |
| 2025-10-21 | 14.01 | 14.28 | 14.01 | 14.24 | +1.35% | 3,270,374 |
| 2025-10-20 | 14.00 | 14.07 | 13.93 | 14.05 | +0.57% | 2,270,773 |
| 2025-10-17 | 13.91 | 14.04 | 13.83 | 13.97 | +0.50% | 8,851,108 |
| 2025-10-16 | 14.22 | 14.24 | 13.89 | 13.90 | -2.18% | 3,804,815 |
| 2025-10-15 | 14.31 | 14.37 | 14.10 | 14.21 | +0.00% | 4,291,052 |
| 2025-10-14 | 13.84 | 14.22 | 13.81 | 14.21 | +2.16% | 4,648,878 |
| 2025-10-13 | 13.57 | 13.93 | 13.57 | 13.91 | +3.11% | 3,391,253 |
| 2025-10-10 | 13.73 | 13.77 | 13.44 | 13.49 | -1.24% | 4,108,066 |
| 2025-10-09 | 14.04 | 14.05 | 13.63 | 13.66 | -2.78% | 4,603,697 |
| 2025-10-08 | 14.12 | 14.25 | 14.01 | 14.05 | -0.71% | 2,369,489 |
| 2025-10-07 | 14.28 | 14.35 | 14.07 | 14.15 | -1.19% | 4,780,623 |
| 2025-10-06 | 14.45 | 14.53 | 14.27 | 14.32 | -0.49% | 3,454,846 |
| 2025-10-03 | 14.55 | 14.60 | 14.34 | 14.39 | -1.03% | 2,440,652 |
| 2025-10-02 | 14.31 | 14.59 | 14.25 | 14.54 | +1.54% | 2,977,496 |
| 2025-10-01 | 14.63 | 14.63 | 14.26 | 14.32 | -4.15% | 2,568,510 |
| 2025-09-30 | 14.97 | 15.05 | 14.80 | 14.94 | -0.13% | 4,252,160 |
| 2025-09-29 | 15.04 | 15.07 | 14.83 | 14.96 | -0.53% | 3,049,575 |
| 2025-09-26 | 15.14 | 15.20 | 15.01 | 15.04 | -0.13% | 2,947,209 |
| 2025-09-25 | 14.93 | 15.14 | 14.92 | 15.06 | +0.40% | 3,126,362 |
| 2025-09-24 | 15.19 | 15.23 | 14.97 | 15.00 | -1.32% | 3,981,603 |
| 2025-09-23 | 15.29 | 15.39 | 15.16 | 15.20 | -0.59% | 2,731,579 |
| 2025-09-22 | 15.68 | 15.68 | 15.28 | 15.29 | -2.49% | 1,706,939 |
| 2025-09-19 | 15.63 | 15.68 | 15.49 | 15.68 | +0.51% | 1,740,028 |
| 2025-09-18 | 15.49 | 15.61 | 15.43 | 15.60 | +1.17% | 3,079,292 |
| 2025-09-17 | 15.45 | 15.64 | 15.42 | 15.42 | +0.06% | 2,519,999 |
| 2025-09-16 | 15.52 | 15.54 | 15.37 | 15.41 | -0.77% | 2,494,302 |
| 2025-09-15 | 15.91 | 15.91 | 15.43 | 15.53 | -2.02% | 3,940,891 |
| 2025-09-12 | 15.96 | 16.00 | 15.83 | 15.85 | -0.69% | 1,526,061 |
| 2025-09-11 | 15.95 | 15.96 | 15.87 | 15.96 | +0.50% | 1,529,093 |
| 2025-09-10 | 15.93 | 15.97 | 15.85 | 15.88 | -0.31% | 703,562 |
| 2025-09-09 | 16.05 | 16.05 | 15.90 | 15.93 | -0.69% | 796,162 |
| 2025-09-08 | 16.03 | 16.05 | 15.91 | 16.04 | +0.12% | 786,779 |
| 2025-09-05 | 16.12 | 16.12 | 15.93 | 16.02 | -0.19% | 733,036 |
| 2025-09-04 | 16.00 | 16.06 | 15.93 | 16.05 | +0.56% | 720,729 |
| 2025-09-03 | 16.04 | 16.06 | 15.92 | 15.96 | -0.44% | 744,825 |
| 2025-09-02 | 16.00 | 16.09 | 15.91 | 16.03 | -0.43% | 1,007,876 |
| 2025-08-29 | 16.05 | 16.13 | 16.03 | 16.10 | +0.44% | 808,353 |
| 2025-08-28 | 15.95 | 16.03 | 15.90 | 16.03 | +0.31% | 2,033,893 |
| 2025-08-27 | 15.93 | 16.02 | 15.90 | 15.98 | +0.38% | 550,896 |
| 2025-08-26 | 15.80 | 15.96 | 15.80 | 15.92 | +0.63% | 2,537,213 |
| 2025-08-25 | 15.99 | 16.00 | 15.82 | 15.82 | -0.75% | 515,400 |
| 2025-08-22 | 15.89 | 16.07 | 15.89 | 15.94 | +0.57% | 618,606 |
| 2025-08-21 | 15.88 | 15.93 | 15.82 | 15.85 | -0.56% | 534,867 |
| 2025-08-20 | 15.98 | 15.98 | 15.81 | 15.94 | +0.00% | 813,619 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+4.00%). Pire mois : Févr (-2.21%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-18
Réponses rapides
Quel est le dernier cours de clôture de VanEck BDC Income ETF (BIZD) ?
13.22 le 2026-08-18, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BIZD ?
Plus haut à 16.13 et plus bas à 11.97 sur les 52 dernières semaines, au 2026-08-18.
Quel est historiquement le mois le plus fort et le plus faible de VanEck BDC Income ETF ?
Historiquement, le mois le plus fort de BIZD a été Nov (moyenne +4.00%) et le plus faible Févr (moyenne -2.21%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 765 bougies quotidiennes du data lake Closelook.