BDCX Historical Prices
ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050 · daily open, high, low, close & volume
Trading days
248
Period high
25.50
Period low
14.11
Period change
-20.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.40 | 18.69 | 18.40 | 18.69 | +0.49% | 323 |
| Nov 12, 2026 | 18.65 | 18.75 | 18.60 | 18.60 | -2.43% | 2,524 |
| Nov 11, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | -0.41% | 27 |
| Nov 10, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.32% | 42 |
| Nov 9, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | +1.49% | 25 |
| Nov 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | -0.76% | 12 |
| Nov 5, 2026 | 18.50 | 18.94 | 18.50 | 18.94 | -1.62% | 834 |
| Nov 4, 2026 | 19.05 | 19.26 | 19.05 | 19.26 | +3.23% | 240 |
| Nov 3, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | -1.79% | 6 |
| Nov 2, 2026 | 18.91 | 19.08 | 18.91 | 18.99 | +2.40% | 1,173 |
| Oct 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | -1.44% | 114 |
| Oct 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | +4.65% | 17 |
| Oct 27, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | +3.69% | 21 |
| Oct 26, 2026 | 15.68 | 17.34 | 14.11 | 17.34 | -0.48% | 1,105 |
| Oct 23, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | -1.26% | 16 |
| Oct 22, 2026 | 17.53 | 17.65 | 17.53 | 17.65 | +3.34% | 1,240 |
| Oct 21, 2026 | 17.16 | 17.16 | 17.08 | 17.08 | -0.72% | 2,256 |
| Oct 20, 2026 | 17.29 | 17.41 | 17.20 | 17.20 | +3.18% | 7,494 |
| Oct 19, 2026 | 17.31 | 17.31 | 16.67 | 16.67 | -4.04% | 26,267 |
| Oct 16, 2026 | 17.75 | 17.75 | 17.38 | 17.38 | -2.11% | 1,617 |
| Oct 15, 2026 | 18.00 | 18.32 | 17.75 | 17.75 | +1.43% | 10,037 |
| Oct 14, 2026 | 17.65 | 17.99 | 17.12 | 17.50 | -2.12% | 12,167 |
| Oct 13, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | -5.26% | 162 |
| Oct 12, 2026 | 18.92 | 18.93 | 18.59 | 18.87 | -0.15% | 6,648 |
| Oct 9, 2026 | 19.15 | 19.15 | 18.90 | 18.90 | -1.02% | 12,248 |
| Oct 8, 2026 | 19.14 | 19.17 | 18.97 | 19.09 | +1.75% | 2,200 |
| Oct 7, 2026 | 18.77 | 18.82 | 18.76 | 18.76 | -1.41% | 7,397 |
| Oct 6, 2026 | 19.30 | 19.31 | 19.03 | 19.03 | -1.17% | 12,260 |
| Oct 5, 2026 | 19.47 | 19.63 | 19.26 | 19.26 | -1.13% | 5,180 |
| Oct 2, 2026 | 19.49 | 19.49 | 19.48 | 19.48 | -1.53% | 442 |
| Oct 1, 2026 | 19.48 | 19.78 | 19.40 | 19.78 | +0.43% | 9,116 |
| Sep 30, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | -1.32% | 552 |
| Sep 29, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | +0.93% | 41 |
| Sep 28, 2026 | 19.85 | 19.85 | 19.73 | 19.78 | -0.52% | 5,237 |
| Sep 25, 2026 | 19.77 | 19.88 | 19.77 | 19.88 | +0.53% | 513 |
| Sep 24, 2026 | 19.73 | 19.85 | 19.73 | 19.78 | -1.12% | 10,268 |
| Sep 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -1.44% | 1,184 |
| Sep 22, 2026 | 20.23 | 20.40 | 20.23 | 20.29 | -0.53% | 2,114 |
| Sep 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | +0.72% | 31 |
| Sep 18, 2026 | 20.26 | 20.26 | 20.25 | 20.25 | -2.63% | 10,621 |
| Sep 17, 2026 | 20.51 | 21.28 | 20.15 | 20.80 | +2.45% | 2,480 |
| Sep 16, 2026 | 20.37 | 20.38 | 20.30 | 20.30 | -0.06% | 1,267 |
| Sep 15, 2026 | 20.19 | 20.32 | 20.19 | 20.32 | +0.20% | 463 |
| Sep 14, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | +0.31% | 35 |
| Sep 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | -0.43% | 24 |
| Sep 9, 2026 | 20.60 | 20.60 | 20.30 | 20.30 | -0.87% | 3,337 |
| Sep 8, 2026 | 20.43 | 20.48 | 20.43 | 20.48 | -2.21% | 176 |
| Sep 4, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | +0.24% | 116 |
| Sep 3, 2026 | 20.97 | 20.98 | 20.89 | 20.89 | -0.13% | 763 |
| Sep 2, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | -2.07% | 182 |
| Aug 31, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | +1.57% | 30 |
| Aug 28, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | -0.01% | 40 |
| Aug 27, 2026 | 20.41 | 21.09 | 20.41 | 21.03 | +0.30% | 326 |
| Aug 26, 2026 | 20.95 | 21.08 | 20.95 | 20.97 | -0.53% | 468 |
| Aug 25, 2026 | 20.96 | 21.08 | 20.72 | 21.08 | -0.22% | 676 |
| Aug 24, 2026 | 20.06 | 21.13 | 20.06 | 21.13 | +1.19% | 992 |
| Aug 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | +0.67% | 233 |
| Aug 20, 2026 | 20.92 | 20.92 | 20.72 | 20.74 | -0.29% | 1,041 |
| Aug 19, 2026 | 20.75 | 21.07 | 20.70 | 20.80 | +0.66% | 5,346 |
| Aug 18, 2026 | 20.73 | 20.73 | 20.66 | 20.66 | +0.31% | 237 |
| Aug 17, 2026 | 20.68 | 20.75 | 20.53 | 20.60 | -1.67% | 1,048 |
| Aug 14, 2026 | 21.23 | 21.23 | 20.94 | 20.95 | -2.20% | 232 |
| Aug 13, 2026 | 21.28 | 21.42 | 21.28 | 21.42 | +2.61% | 141 |
| Aug 12, 2026 | 20.74 | 20.88 | 20.73 | 20.88 | -0.73% | 324 |
| Aug 11, 2026 | 20.98 | 21.20 | 20.98 | 21.03 | +0.48% | 905 |
| Aug 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | -0.97% | 55 |
| Aug 7, 2026 | 20.93 | 21.14 | 20.93 | 21.14 | +3.08% | 320 |
| Aug 6, 2026 | 20.13 | 20.59 | 20.05 | 20.50 | +4.73% | 19,019 |
| Aug 5, 2026 | 19.46 | 19.58 | 19.39 | 19.58 | -2.71% | 227 |
| Aug 4, 2026 | 19.70 | 20.12 | 19.49 | 20.12 | +2.65% | 11,200 |
| Aug 3, 2026 | 19.43 | 19.78 | 19.41 | 19.60 | +3.77% | 5,781 |
| Jul 31, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | -0.19% | 33 |
| Jul 30, 2026 | 18.30 | 18.93 | 18.30 | 18.93 | -0.42% | 590 |
| Jul 29, 2026 | 19.43 | 19.43 | 19.01 | 19.01 | -1.26% | 165 |
| Jul 28, 2026 | 19.00 | 19.25 | 19.00 | 19.25 | +1.00% | 2,705 |
| Jul 27, 2026 | 18.10 | 19.63 | 18.10 | 19.06 | +1.61% | 3,673 |
| Jul 24, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | -2.81% | 66 |
| Jul 23, 2026 | 21.83 | 21.83 | 18.05 | 19.30 | +1.39% | 3,673 |
| Jul 22, 2026 | 19.20 | 19.32 | 19.03 | 19.03 | -1.75% | 6,770 |
| Jul 21, 2026 | 17.60 | 19.54 | 17.60 | 19.37 | +0.63% | 2,331 |
| Jul 20, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | -1.50% | 190 |
| Jul 17, 2026 | 19.55 | 19.55 | 19.54 | 19.55 | -2.50% | 766 |
| Jul 16, 2026 | 19.51 | 20.05 | 19.51 | 20.05 | +2.24% | 1,340 |
| Jul 15, 2026 | 19.67 | 19.67 | 19.61 | 19.61 | +1.17% | 275 |
| Jul 14, 2026 | 19.30 | 19.43 | 19.25 | 19.38 | -5.04% | 2,141 |
| Jul 13, 2026 | 20.55 | 20.55 | 20.34 | 20.41 | -0.94% | 2,999 |
| Jul 10, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | +3.45% | 2,302 |
| Jul 9, 2026 | 20.16 | 20.16 | 19.92 | 19.92 | -0.48% | 390 |
| Jul 8, 2026 | 19.84 | 20.01 | 19.84 | 20.01 | -0.72% | 5,245 |
| Jul 7, 2026 | 20.11 | 20.42 | 20.11 | 20.16 | -0.74% | 1,125 |
| Jul 6, 2026 | 18.59 | 20.31 | 18.59 | 20.31 | -0.91% | 1,601 |
| Jul 2, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | -0.49% | 59 |
| Jul 1, 2026 | 20.53 | 20.75 | 20.53 | 20.59 | +1.13% | 1,464 |
| Jun 30, 2026 | 20.41 | 20.41 | 20.36 | 20.36 | +0.21% | 238 |
| Jun 29, 2026 | 20.20 | 20.32 | 20.15 | 20.32 | +3.07% | 1,458 |
| Jun 26, 2026 | 19.64 | 19.72 | 19.63 | 19.72 | +2.44% | 2,401 |
| Jun 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.44% | 3,550 |
| Jun 24, 2026 | 19.40 | 19.41 | 19.16 | 19.16 | -1.14% | 4,496 |
| Jun 23, 2026 | 19.50 | 19.50 | 19.38 | 19.38 | +0.57% | 5,209 |
| Jun 22, 2026 | 19.51 | 19.51 | 19.27 | 19.27 | -1.41% | 830 |
| Jun 18, 2026 | 19.70 | 19.70 | 19.55 | 19.55 | +0.46% | 5,669 |
| Jun 17, 2026 | 20.15 | 20.21 | 19.46 | 19.46 | -3.08% | 2,815 |
| Jun 16, 2026 | 20.17 | 20.17 | 20.07 | 20.08 | +0.35% | 447 |
| Jun 15, 2026 | 20.56 | 20.56 | 20.01 | 20.01 | -1.42% | 1,140 |
| Jun 12, 2026 | 20.00 | 20.44 | 20.00 | 20.30 | +0.95% | 1,189 |
| Jun 11, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | -0.33% | 723 |
| Jun 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | +0.50% | 32 |
| Jun 9, 2026 | 19.90 | 20.07 | 19.84 | 20.07 | +1.46% | 1,387 |
| Jun 8, 2026 | 20.04 | 20.04 | 19.43 | 19.78 | -0.44% | 1,174 |
| Jun 5, 2026 | 19.88 | 19.88 | 19.87 | 19.87 | -2.64% | 635 |
| Jun 4, 2026 | 20.32 | 20.41 | 20.32 | 20.41 | +3.87% | 713 |
| Jun 3, 2026 | 20.44 | 20.44 | 19.65 | 19.65 | -4.22% | 4,137 |
| Jun 2, 2026 | 20.33 | 20.53 | 20.33 | 20.51 | -0.27% | 369 |
| Jun 1, 2026 | 20.54 | 20.57 | 20.44 | 20.57 | +1.50% | 4,334 |
| May 29, 2026 | 20.27 | 20.46 | 20.27 | 20.27 | +0.88% | 368 |
| May 28, 2026 | 20.20 | 20.25 | 20.09 | 20.09 | +0.01% | 1,001 |
| May 27, 2026 | 20.05 | 20.09 | 20.05 | 20.09 | +0.40% | 650 |
| May 26, 2026 | 19.96 | 20.11 | 19.93 | 20.01 | +1.88% | 1,825 |
| May 22, 2026 | 19.78 | 19.78 | 19.64 | 19.64 | -1.67% | 889 |
| May 21, 2026 | 19.92 | 19.99 | 19.92 | 19.97 | -0.42% | 1,723 |
| May 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | +1.65% | 216 |
| May 19, 2026 | 19.83 | 19.88 | 19.66 | 19.73 | -1.22% | 1,574 |
| May 18, 2026 | 20.07 | 20.16 | 19.97 | 19.97 | -1.67% | 1,169 |
| May 15, 2026 | 20.27 | 20.35 | 20.27 | 20.31 | -0.38% | 1,863 |
| May 14, 2026 | 20.50 | 20.50 | 20.10 | 20.39 | +1.28% | 13,229 |
| May 13, 2026 | 20.17 | 20.17 | 20.13 | 20.13 | -1.34% | 1,825 |
| May 12, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.63% | 131 |
| May 11, 2026 | 20.60 | 20.60 | 20.28 | 20.28 | -3.13% | 715 |
| May 8, 2026 | 20.63 | 20.93 | 20.63 | 20.93 | -1.63% | 1,042 |
| May 7, 2026 | 21.32 | 21.35 | 21.20 | 21.28 | -2.50% | 1,569 |
| May 6, 2026 | 21.62 | 21.83 | 20.94 | 21.83 | -1.32% | 10,614 |
| May 5, 2026 | 21.90 | 22.12 | 21.76 | 22.12 | -0.05% | 2,940 |
| May 4, 2026 | 22.31 | 22.42 | 21.97 | 22.13 | +0.16% | 4,220 |
| May 1, 2026 | 21.00 | 22.10 | 21.00 | 22.10 | +1.65% | 12,538 |
| Apr 30, 2026 | 21.08 | 21.74 | 21.08 | 21.74 | +5.60% | 20,464 |
| Apr 29, 2026 | 20.74 | 20.84 | 20.59 | 20.59 | +1.66% | 5,963 |
| Apr 28, 2026 | 20.65 | 20.97 | 20.25 | 20.25 | -1.82% | 6,501 |
| Apr 27, 2026 | 20.87 | 20.87 | 20.47 | 20.62 | +0.17% | 3,583 |
| Apr 24, 2026 | 20.75 | 20.79 | 20.59 | 20.59 | +0.19% | 368 |
| Apr 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | -3.18% | 71 |
| Apr 22, 2026 | 21.95 | 21.95 | 21.18 | 21.23 | +0.01% | 2,438 |
| Apr 21, 2026 | 21.57 | 21.73 | 21.09 | 21.22 | -2.15% | 2,746 |
| Apr 20, 2026 | 21.73 | 21.73 | 21.64 | 21.69 | -1.61% | 2,788 |
| Apr 17, 2026 | 21.77 | 22.05 | 21.67 | 22.05 | +3.64% | 10,620 |
| Apr 16, 2026 | 20.77 | 21.30 | 20.77 | 21.27 | -1.42% | 6,951 |
| Apr 15, 2026 | 21.11 | 21.58 | 20.78 | 21.58 | +3.99% | 8,018 |
| Apr 14, 2026 | 20.39 | 20.75 | 19.83 | 20.75 | +3.94% | 15,170 |
| Apr 13, 2026 | 19.53 | 20.00 | 19.53 | 19.96 | -3.40% | 4,619 |
| Apr 10, 2026 | 22.66 | 22.66 | 20.63 | 20.66 | +0.28% | 5,050 |
| Apr 9, 2026 | 20.67 | 20.75 | 20.50 | 20.61 | -4.12% | 24,573 |
| Apr 8, 2026 | 21.40 | 23.17 | 20.83 | 21.49 | +3.71% | 18,600 |
| Apr 7, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | -1.03% | 376 |
| Apr 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | +2.01% | 216 |
| Apr 2, 2026 | 19.87 | 20.89 | 19.86 | 20.53 | +2.26% | 2,714 |
| Apr 1, 2026 | 19.97 | 20.29 | 19.97 | 20.07 | -1.77% | 1,165 |
| Mar 31, 2026 | 20.07 | 20.43 | 19.97 | 20.43 | +3.32% | 1,238 |
| Mar 30, 2026 | 19.59 | 19.78 | 19.59 | 19.78 | +2.10% | 5,694 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.37 | 19.37 | -2.61% | 4,686 |
| Mar 26, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | -2.53% | 262 |
| Mar 25, 2026 | 20.29 | 20.41 | 20.29 | 20.41 | +1.37% | 215 |
| Mar 24, 2026 | 20.02 | 20.13 | 20.02 | 20.13 | -1.83% | 147 |
| Mar 23, 2026 | 20.05 | 20.50 | 19.98 | 20.50 | +2.89% | 780 |
| Mar 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | -2.82% | 74 |
| Mar 19, 2026 | 20.46 | 20.51 | 20.46 | 20.51 | +0.30% | 249 |
| Mar 18, 2026 | 20.68 | 20.69 | 20.45 | 20.45 | -0.41% | 1,533 |
| Mar 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | +4.54% | 169 |
| Mar 16, 2026 | 19.68 | 19.87 | 17.90 | 19.64 | +0.42% | 11,286 |
| Mar 13, 2026 | 19.73 | 19.73 | 19.56 | 19.56 | -0.22% | 656 |
| Mar 12, 2026 | 20.05 | 20.05 | 19.60 | 19.60 | -2.30% | 1,543 |
| Mar 11, 2026 | 20.21 | 20.21 | 20.06 | 20.06 | -0.41% | 580 |
| Mar 10, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | -0.51% | 68 |
| Mar 9, 2026 | 20.30 | 20.33 | 19.88 | 20.25 | -0.57% | 7,499 |
| Mar 6, 2026 | 20.37 | 20.45 | 20.33 | 20.37 | -1.79% | 9,186 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | -1.02% | 86 |
| Mar 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | +2.05% | 230 |
| Mar 3, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | -0.04% | 21 |
| Mar 2, 2026 | 19.65 | 20.81 | 19.65 | 20.54 | +2.39% | 7,980 |
| Feb 27, 2026 | 20.71 | 20.71 | 20.06 | 20.06 | -5.04% | 3,751 |
| Feb 26, 2026 | 21.69 | 21.69 | 21.12 | 21.12 | -2.61% | 416 |
| Feb 25, 2026 | 21.31 | 21.69 | 21.31 | 21.69 | +2.54% | 1,039 |
| Feb 24, 2026 | 20.99 | 21.15 | 20.99 | 21.15 | +1.43% | 301 |
| Feb 23, 2026 | 21.43 | 21.43 | 20.85 | 20.85 | -2.18% | 5,123 |
| Feb 20, 2026 | 20.56 | 21.32 | 20.56 | 21.32 | -0.79% | 1,149 |
| Feb 19, 2026 | 21.39 | 21.49 | 21.21 | 21.49 | -2.74% | 2,622 |
| Feb 18, 2026 | 21.96 | 22.18 | 21.96 | 22.09 | +1.34% | 946 |
| Feb 17, 2026 | 21.50 | 22.14 | 21.50 | 21.80 | -1.06% | 1,037 |
| Feb 13, 2026 | 21.91 | 22.08 | 21.91 | 22.03 | -1.87% | 551 |
| Feb 12, 2026 | 23.08 | 23.08 | 22.19 | 22.45 | -1.41% | 1,139 |
| Feb 11, 2026 | 22.61 | 22.77 | 22.58 | 22.77 | -0.82% | 1,024 |
| Feb 10, 2026 | 22.40 | 22.96 | 22.40 | 22.96 | +2.52% | 600 |
| Feb 9, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | +1.49% | 1,264 |
| Feb 6, 2026 | 22.00 | 22.10 | 22.00 | 22.07 | +1.65% | 3,059 |
| Feb 5, 2026 | 21.88 | 21.92 | 21.60 | 21.71 | -3.60% | 3,066 |
| Feb 4, 2026 | 22.06 | 22.52 | 22.05 | 22.52 | +1.35% | 3,401 |
| Feb 3, 2026 | 22.10 | 22.22 | 22.10 | 22.22 | -2.60% | 666 |
| Feb 2, 2026 | 23.50 | 23.50 | 22.72 | 22.82 | -2.49% | 1,120 |
| Jan 30, 2026 | 23.23 | 23.52 | 23.21 | 23.40 | -1.05% | 2,887 |
| Jan 29, 2026 | 23.57 | 23.65 | 23.47 | 23.65 | +0.20% | 3,416 |
| Jan 28, 2026 | 23.84 | 23.84 | 23.60 | 23.60 | -1.50% | 385 |
| Jan 27, 2026 | 23.88 | 23.96 | 23.88 | 23.96 | +0.80% | 130 |
| Jan 26, 2026 | 24.21 | 24.21 | 23.65 | 23.77 | -1.93% | 3,023 |
| Jan 23, 2026 | 25.15 | 25.15 | 24.17 | 24.24 | -0.97% | 1,588 |
| Jan 22, 2026 | 24.43 | 24.70 | 24.43 | 24.48 | +0.11% | 1,221 |
| Jan 21, 2026 | 24.30 | 24.45 | 24.12 | 24.45 | +0.99% | 802 |
| Jan 20, 2026 | 23.65 | 24.21 | 23.65 | 24.21 | -1.33% | 3,882 |
| Jan 16, 2026 | 24.45 | 24.61 | 24.44 | 24.54 | -0.83% | 1,604 |
| Jan 15, 2026 | 24.46 | 24.81 | 23.96 | 24.74 | +4.59% | 8,290 |
| Jan 14, 2026 | 23.50 | 24.35 | 23.50 | 23.66 | -0.14% | 3,857 |
| Jan 13, 2026 | 24.65 | 24.65 | 23.49 | 23.69 | -4.04% | 6,365 |
| Jan 12, 2026 | 25.14 | 25.14 | 23.96 | 24.69 | -0.57% | 16,011 |
| Jan 9, 2026 | 25.03 | 25.03 | 24.80 | 24.83 | -0.55% | 2,274 |
| Jan 8, 2026 | 24.42 | 25.01 | 24.25 | 24.97 | +4.53% | 16,317 |
| Jan 7, 2026 | 24.45 | 24.48 | 23.88 | 23.88 | -3.44% | 4,409 |
| Jan 6, 2026 | 24.75 | 24.80 | 24.37 | 24.74 | -1.32% | 3,163 |
| Jan 5, 2026 | 24.95 | 25.15 | 24.95 | 25.07 | +1.84% | 4,081 |
| Jan 2, 2026 | 24.11 | 24.66 | 23.55 | 24.61 | +0.91% | 7,470 |
| Dec 31, 2025 | 24.28 | 24.39 | 24.28 | 24.39 | +0.23% | 540 |
| Dec 30, 2025 | 23.75 | 24.34 | 23.75 | 24.34 | +1.04% | 1,245 |
| Dec 29, 2025 | 24.26 | 24.26 | 23.65 | 24.09 | +1.63% | 3,223 |
| Dec 26, 2025 | 24.00 | 24.10 | 23.70 | 23.70 | +0.00% | 8,819 |
| Dec 24, 2025 | 21.22 | 23.70 | 21.22 | 23.70 | +0.51% | 4,109 |
| Dec 23, 2025 | 23.81 | 24.00 | 23.58 | 23.58 | -2.72% | 10,567 |
| Dec 22, 2025 | 25.50 | 25.50 | 23.88 | 24.24 | +1.26% | 4,890 |
| Dec 19, 2025 | 24.27 | 24.27 | 23.94 | 23.94 | -1.64% | 353 |
| Dec 18, 2025 | 24.44 | 24.44 | 24.26 | 24.34 | -1.04% | 857 |
| Dec 17, 2025 | 24.60 | 25.45 | 24.59 | 24.59 | +0.11% | 3,341 |
| Dec 16, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% | 34 |
| Dec 15, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | -1.45% | 252 |
| Dec 12, 2025 | 25.06 | 25.06 | 25.00 | 25.01 | -0.18% | 799 |
| Dec 11, 2025 | 25.24 | 25.29 | 25.05 | 25.05 | -1.22% | 450 |
| Dec 10, 2025 | 25.21 | 25.38 | 25.20 | 25.36 | +0.31% | 774 |
| Dec 9, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | +0.46% | 111 |
| Dec 8, 2025 | 23.84 | 25.29 | 23.84 | 25.17 | +0.28% | 1,099 |
| Dec 5, 2025 | 25.00 | 25.15 | 24.90 | 25.10 | +0.57% | 3,565 |
| Dec 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | +0.42% | 145 |
| Dec 3, 2025 | 24.50 | 24.85 | 24.47 | 24.85 | +1.66% | 541 |
| Dec 2, 2025 | 24.50 | 24.50 | 24.41 | 24.45 | +0.71% | 869 |
| Dec 1, 2025 | 24.40 | 24.64 | 24.28 | 24.28 | -0.79% | 1,424 |
| Nov 28, 2025 | 24.31 | 24.61 | 24.31 | 24.47 | +0.75% | 1,044 |
| Nov 26, 2025 | 25.00 | 25.00 | 24.29 | 24.29 | +1.24% | 350 |
| Nov 25, 2025 | 22.00 | 23.99 | 22.00 | 23.99 | +1.64% | 241 |
| Nov 24, 2025 | 23.32 | 23.60 | 23.32 | 23.60 | +1.27% | 321 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.29 | 23.30 | +2.62% | 539 |
| Nov 20, 2025 | 22.91 | 22.91 | 22.71 | 22.71 | -0.58% | 443 |
| Nov 19, 2025 | 23.25 | 23.25 | 22.84 | 22.84 | +0.24% | 583 |
| Nov 18, 2025 | 22.71 | 22.79 | 22.58 | 22.79 | -0.39% | 4,331 |
| Nov 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | -3.09% | 186 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | -0.26% | 129 |
Daily open, high, low, close and volume for ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050 (BDCX). Showing 248 trading days. Unadjusted prices.