ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050 AMEX:BDCX Historical Prices

Below are the 661 trading days of historical prices for BDCX.

# Exchange Symbol Date Open High Low Close
661 AMEX BDCX Tue, Jan 17, 2023 30.06 30.24 30.02 30.02
660 AMEX BDCX Fri, Jan 13, 2023 29.85 30.02 29.41 29.73
659 AMEX BDCX Thu, Jan 12, 2023 29.83 30.19 29.64 30.19
658 AMEX BDCX Wed, Jan 11, 2023 29.75 30.72 29.75 29.54
657 AMEX BDCX Tue, Jan 10, 2023 29.90 29.90 29.80 29.81
656 AMEX BDCX Mon, Jan 9, 2023 29.55 29.76 29.54 29.54
655 AMEX BDCX Fri, Jan 6, 2023 29.46 29.46 29.26 29.26
654 AMEX BDCX Thu, Jan 5, 2023 29.22 29.30 29.13 29.13
653 AMEX BDCX Wed, Jan 4, 2023 28.95 29.72 28.95 29.51
652 AMEX BDCX Tue, Jan 3, 2023 28.02 29.00 28.02 28.86
651 AMEX BDCX Fri, Dec 30, 2022 28.20 28.70 28.20 28.46
650 AMEX BDCX Thu, Dec 29, 2022 28.30 29.09 28.29 28.74
649 AMEX BDCX Wed, Dec 28, 2022 28.40 28.79 28.14 28.14
648 AMEX BDCX Tue, Dec 27, 2022 28.82 28.92 28.64 28.64
647 AMEX BDCX Fri, Dec 23, 2022 28.82 28.82 28.82 28.82
646 AMEX BDCX Thu, Dec 22, 2022 27.80 28.04 27.60 28.04
645 AMEX BDCX Wed, Dec 21, 2022 28.09 28.63 27.88 28.32
644 AMEX BDCX Tue, Dec 20, 2022 27.58 28.18 27.58 28.04
643 AMEX BDCX Mon, Dec 19, 2022 28.15 28.29 27.60 27.66
642 AMEX BDCX Fri, Dec 16, 2022 28.63 28.63 28.14 28.43
641 AMEX BDCX Thu, Dec 15, 2022 28.79 29.36 28.66 28.97
640 AMEX BDCX Wed, Dec 14, 2022 30.17 30.17 29.25 29.25
639 AMEX BDCX Tue, Dec 13, 2022 29.95 30.23 29.63 29.63
638 AMEX BDCX Mon, Dec 12, 2022 30.00 31.49 29.38 29.46
637 AMEX BDCX Fri, Dec 9, 2022 30.00 30.00 29.39 29.39
636 AMEX BDCX Thu, Dec 8, 2022 29.35 29.35 29.17 29.17
635 AMEX BDCX Wed, Dec 7, 2022 29.48 29.48 28.96 28.96
634 AMEX BDCX Tue, Dec 6, 2022 29.80 29.80 28.95 28.95
633 AMEX BDCX Mon, Dec 5, 2022 30.13 30.13 29.95 29.95
632 AMEX BDCX Fri, Dec 2, 2022 30.29 30.67 30.29 30.67
631 AMEX BDCX Thu, Dec 1, 2022 31.51 31.51 30.72 30.72
630 AMEX BDCX Wed, Nov 30, 2022 30.55 31.00 30.31 31.00
629 AMEX BDCX Tue, Nov 29, 2022 30.50 30.70 30.50 30.52
628 AMEX BDCX Mon, Nov 28, 2022 30.80 30.80 30.34 30.37
627 AMEX BDCX Fri, Nov 25, 2022 30.80 31.61 30.80 31.36
626 AMEX BDCX Wed, Nov 23, 2022 30.70 31.41 30.38 31.13
625 AMEX BDCX Tue, Nov 22, 2022 30.35 31.04 30.35 30.99
624 AMEX BDCX Mon, Nov 21, 2022 30.49 30.49 30.20 30.41
623 AMEX BDCX Fri, Nov 18, 2022 31.38 32.59 30.38 30.38
622 AMEX BDCX Thu, Nov 17, 2022 30.00 31.52 30.00 30.45
621 AMEX BDCX Wed, Nov 16, 2022 30.20 30.96 30.20 30.59
620 AMEX BDCX Tue, Nov 15, 2022 30.50 31.30 30.50 30.65
619 AMEX BDCX Mon, Nov 14, 2022 30.73 30.73 30.25 30.25
618 AMEX BDCX Fri, Nov 11, 2022 30.00 30.73 30.00 30.72
617 AMEX BDCX Thu, Nov 10, 2022 30.00 30.90 29.55 30.31
616 AMEX BDCX Wed, Nov 9, 2022 29.20 30.05 29.10 29.43
615 AMEX BDCX Tue, Nov 8, 2022 30.39 30.70 29.86 29.86
614 AMEX BDCX Mon, Nov 7, 2022 30.72 30.72 30.72 30.72
613 AMEX BDCX Fri, Nov 4, 2022 29.73 30.76 29.67 29.90
612 AMEX BDCX Thu, Nov 3, 2022 28.00 29.53 28.00 29.34
611 AMEX BDCX Wed, Nov 2, 2022 28.70 28.85 28.70 28.85
610 AMEX BDCX Tue, Nov 1, 2022 29.29 29.34 29.29 29.34
609 AMEX BDCX Mon, Oct 31, 2022 28.70 29.96 28.17 29.07
608 AMEX BDCX Fri, Oct 28, 2022 28.84 29.18 28.84 29.18
607 AMEX BDCX Thu, Oct 27, 2022 28.20 28.93 27.83 28.64
606 AMEX BDCX Wed, Oct 26, 2022 28.67 28.95 28.58 28.58
605 AMEX BDCX Tue, Oct 25, 2022 27.24 28.76 27.24 28.50
604 AMEX BDCX Mon, Oct 24, 2022 27.02 27.09 26.78 27.09
603 AMEX BDCX Fri, Oct 21, 2022 26.59 26.59 26.49 26.58
602 AMEX BDCX Thu, Oct 20, 2022 27.04 27.04 26.60 26.61
601 AMEX BDCX Wed, Oct 19, 2022 26.63 26.72 26.63 26.72
600 AMEX BDCX Tue, Oct 18, 2022 26.80 27.69 26.80 27.19
599 AMEX BDCX Mon, Oct 17, 2022 27.25 27.25 26.65 26.73
598 AMEX BDCX Fri, Oct 14, 2022 26.59 26.59 26.21 26.21
597 AMEX BDCX Thu, Oct 13, 2022 24.97 26.47 24.97 26.42
596 AMEX BDCX Wed, Oct 12, 2022 25.42 25.98 25.40 25.67
595 AMEX BDCX Tue, Oct 11, 2022 26.34 26.61 25.79 25.28
594 AMEX BDCX Mon, Oct 10, 2022 27.26 27.30 26.52 26.52
593 AMEX BDCX Fri, Oct 7, 2022 27.40 27.40 27.19 27.19
592 AMEX BDCX Thu, Oct 6, 2022 27.85 27.93 27.60 27.60
591 AMEX BDCX Wed, Oct 5, 2022 28.37 28.37 27.62 28.16
590 AMEX BDCX Tue, Oct 4, 2022 27.85 29.46 27.85 28.85
589 AMEX BDCX Mon, Oct 3, 2022 25.63 26.97 25.63 26.68
588 AMEX BDCX Fri, Sep 30, 2022 26.50 26.56 25.92 25.92
587 AMEX BDCX Thu, Sep 29, 2022 28.30 28.30 25.55 25.76
586 AMEX BDCX Wed, Sep 28, 2022 27.55 27.97 27.11 27.95
585 AMEX BDCX Tue, Sep 27, 2022 28.25 28.25 27.08 27.11
584 AMEX BDCX Mon, Sep 26, 2022 28.08 28.08 26.78 26.78
583 AMEX BDCX Fri, Sep 23, 2022 28.58 28.58 28.18 28.52
582 AMEX BDCX Thu, Sep 22, 2022 30.12 30.12 29.48 29.48
581 AMEX BDCX Wed, Sep 21, 2022 31.63 31.65 31.06 31.06
580 AMEX BDCX Tue, Sep 20, 2022 31.62 31.62 31.21 31.21
579 AMEX BDCX Mon, Sep 19, 2022 32.15 32.15 31.95 32.06
578 AMEX BDCX Fri, Sep 16, 2022 32.04 32.04 32.04 32.04
577 AMEX BDCX Thu, Sep 15, 2022 32.47 32.78 32.47 32.56
576 AMEX BDCX Wed, Sep 14, 2022 32.55 32.67 32.39 32.39
575 AMEX BDCX Tue, Sep 13, 2022 33.27 33.27 32.50 32.56
574 AMEX BDCX Mon, Sep 12, 2022 33.90 33.90 33.63 33.63
573 AMEX BDCX Fri, Sep 9, 2022 33.38 33.46 33.38 33.46
572 AMEX BDCX Thu, Sep 8, 2022 32.32 32.83 32.29 32.83
571 AMEX BDCX Wed, Sep 7, 2022 32.25 32.44 32.06 32.44
570 AMEX BDCX Tue, Sep 6, 2022 32.15 32.15 31.76 31.93
569 AMEX BDCX Fri, Sep 2, 2022 32.40 32.40 32.40 32.40
568 AMEX BDCX Thu, Sep 1, 2022 33.00 33.00 32.18 32.37
567 AMEX BDCX Wed, Aug 31, 2022 33.35 33.35 33.35 33.35
566 AMEX BDCX Tue, Aug 30, 2022 33.42 33.42 33.05 33.05
565 AMEX BDCX Mon, Aug 29, 2022 34.04 34.04 34.04 34.04
564 AMEX BDCX Fri, Aug 26, 2022 34.44 34.44 34.24 34.24
563 AMEX BDCX Thu, Aug 25, 2022 34.85 34.87 34.85 34.87
562 AMEX BDCX Wed, Aug 24, 2022 34.83 34.83 34.83 34.83
561 AMEX BDCX Tue, Aug 23, 2022 34.31 34.32 34.28 34.28
560 AMEX BDCX Mon, Aug 22, 2022 33.71 33.75 33.71 33.72
559 AMEX BDCX Fri, Aug 19, 2022 34.75 34.75 34.44 34.44
558 AMEX BDCX Thu, Aug 18, 2022 35.00 35.17 34.95 35.17
557 AMEX BDCX Wed, Aug 17, 2022 34.71 34.80 34.71 34.77
556 AMEX BDCX Tue, Aug 16, 2022 35.45 35.81 35.45 35.76
555 AMEX BDCX Mon, Aug 15, 2022 36.00 36.00 35.39 35.44
554 AMEX BDCX Fri, Aug 12, 2022 35.62 35.67 35.62 35.67
553 AMEX BDCX Thu, Aug 11, 2022 35.20 35.24 35.00 35.24
552 AMEX BDCX Wed, Aug 10, 2022 35.00 35.00 34.78 34.92
551 AMEX BDCX Tue, Aug 9, 2022 34.43 34.43 34.43 34.43
550 AMEX BDCX Mon, Aug 8, 2022 35.06 35.06 34.86 34.86
549 AMEX BDCX Fri, Aug 5, 2022 34.04 34.37 34.04 34.37
548 AMEX BDCX Thu, Aug 4, 2022 33.61 33.92 33.41 33.79
547 AMEX BDCX Wed, Aug 3, 2022 33.84 33.86 33.84 33.86
546 AMEX BDCX Tue, Aug 2, 2022 33.70 33.70 33.49 33.49
545 AMEX BDCX Mon, Aug 1, 2022 33.40 33.88 33.40 33.88
544 AMEX BDCX Fri, Jul 29, 2022 33.23 33.49 33.23 33.48
543 AMEX BDCX Thu, Jul 28, 2022 32.95 33.61 32.95 33.61
542 AMEX BDCX Wed, Jul 27, 2022 32.44 32.88 32.44 32.88
541 AMEX BDCX Tue, Jul 26, 2022 32.19 32.19 32.19 32.19
540 AMEX BDCX Mon, Jul 25, 2022 31.90 31.96 31.78 31.78
539 AMEX BDCX Fri, Jul 22, 2022 32.42 32.44 32.15 32.15
538 AMEX BDCX Thu, Jul 21, 2022 31.98 32.35 31.98 32.35
537 AMEX BDCX Wed, Jul 20, 2022 32.40 32.64 32.40 32.40
536 AMEX BDCX Tue, Jul 19, 2022 31.90 32.15 31.89 32.15
535 AMEX BDCX Mon, Jul 18, 2022 31.71 31.75 31.45 31.45
534 AMEX BDCX Fri, Jul 15, 2022 31.08 31.23 31.08 31.23
533 AMEX BDCX Thu, Jul 14, 2022 30.70 30.72 30.48 30.72
532 AMEX BDCX Wed, Jul 13, 2022 31.29 31.29 31.24 31.27
531 AMEX BDCX Tue, Jul 12, 2022 32.80 32.80 32.76 31.50
530 AMEX BDCX Mon, Jul 11, 2022 32.72 32.76 32.41 32.41
529 AMEX BDCX Fri, Jul 8, 2022 32.88 33.14 32.57 33.14
528 AMEX BDCX Thu, Jul 7, 2022 32.67 32.70 32.53 32.70
527 AMEX BDCX Wed, Jul 6, 2022 32.35 32.35 32.08 32.21
526 AMEX BDCX Tue, Jul 5, 2022 32.00 32.61 31.65 32.61
525 AMEX BDCX Fri, Jul 1, 2022 31.41 32.47 31.41 32.47
524 AMEX BDCX Thu, Jun 30, 2022 30.94 31.47 30.94 31.08
523 AMEX BDCX Wed, Jun 29, 2022 30.94 30.94 30.94 30.94
522 AMEX BDCX Tue, Jun 28, 2022 32.32 32.32 31.34 31.34
521 AMEX BDCX Mon, Jun 27, 2022 31.67 31.77 31.67 31.77
520 AMEX BDCX Fri, Jun 24, 2022 31.19 31.20 31.19 31.20
519 AMEX BDCX Thu, Jun 23, 2022 30.32 30.32 30.14 30.14
518 AMEX BDCX Wed, Jun 22, 2022 30.41 30.41 30.32 30.32
517 AMEX BDCX Tue, Jun 21, 2022 30.76 30.76 30.43 30.43
516 AMEX BDCX Fri, Jun 17, 2022 29.53 29.88 29.53 29.83
515 AMEX BDCX Thu, Jun 16, 2022 30.00 30.02 29.18 29.18
514 AMEX BDCX Wed, Jun 15, 2022 31.85 31.85 31.35 31.35
513 AMEX BDCX Tue, Jun 14, 2022 31.10 31.40 31.10 31.15
512 AMEX BDCX Mon, Jun 13, 2022 32.00 32.00 31.20 31.20
511 AMEX BDCX Fri, Jun 10, 2022 33.33 33.96 33.33 33.96
510 AMEX BDCX Thu, Jun 9, 2022 34.85 34.85 34.21 34.21
509 AMEX BDCX Wed, Jun 8, 2022 35.04 35.04 34.96 35.04
508 AMEX BDCX Tue, Jun 7, 2022 35.54 35.54 35.54 35.54
507 AMEX BDCX Mon, Jun 6, 2022 35.50 35.50 35.50 35.50
506 AMEX BDCX Fri, Jun 3, 2022 35.32 35.32 35.01 35.07
505 AMEX BDCX Thu, Jun 2, 2022 35.54 35.54 35.54 35.54
504 AMEX BDCX Wed, Jun 1, 2022 34.90 35.30 34.83 35.30
503 AMEX BDCX Tue, May 31, 2022 33.82 35.31 30.44 35.02
502 AMEX BDCX Fri, May 27, 2022 35.25 35.60 35.24 35.60
501 AMEX BDCX Thu, May 26, 2022 34.31 34.71 34.31 34.61
500 AMEX BDCX Wed, May 25, 2022 33.97 33.97 33.79 33.79
499 AMEX BDCX Tue, May 24, 2022 33.01 33.01 32.32 32.74
498 AMEX BDCX Mon, May 23, 2022 33.01 33.63 32.93 33.16
497 AMEX BDCX Fri, May 20, 2022 33.22 33.22 31.99 32.44
496 AMEX BDCX Thu, May 19, 2022 34.36 34.36 33.71 33.71
495 AMEX BDCX Wed, May 18, 2022 35.04 35.04 34.43 34.43
494 AMEX BDCX Tue, May 17, 2022 36.15 36.19 35.97 35.97
493 AMEX BDCX Mon, May 16, 2022 35.46 35.57 35.46 35.57
492 AMEX BDCX Fri, May 13, 2022 35.00 35.00 34.87 34.87
491 AMEX BDCX Thu, May 12, 2022 34.76 34.76 33.46 33.87
490 AMEX BDCX Wed, May 11, 2022 35.23 35.23 35.23 35.23
489 AMEX BDCX Tue, May 10, 2022 34.16 36.33 34.16 35.85
488 AMEX BDCX Mon, May 9, 2022 36.04 36.04 34.92 34.98
487 AMEX BDCX Fri, May 6, 2022 36.67 37.18 36.67 37.18
486 AMEX BDCX Thu, May 5, 2022 37.40 37.40 36.46 36.74
485 AMEX BDCX Wed, May 4, 2022 37.59 38.21 37.59 38.21
484 AMEX BDCX Tue, May 3, 2022 36.45 37.32 36.45 37.32
483 AMEX BDCX Mon, May 2, 2022 36.97 36.97 35.79 36.11
482 AMEX BDCX Fri, Apr 29, 2022 40.28 40.28 36.96 36.96
481 AMEX BDCX Thu, Apr 28, 2022 37.50 38.29 37.50 38.29
480 AMEX BDCX Wed, Apr 27, 2022 37.36 38.08 37.36 37.92
479 AMEX BDCX Tue, Apr 26, 2022 38.50 38.50 37.12 37.12
478 AMEX BDCX Mon, Apr 25, 2022 39.00 39.48 38.65 39.48
477 AMEX BDCX Fri, Apr 22, 2022 40.15 40.15 39.48 39.48
476 AMEX BDCX Thu, Apr 21, 2022 39.94 41.33 37.45 40.76
475 AMEX BDCX Wed, Apr 20, 2022 41.29 41.29 41.20 41.20
474 AMEX BDCX Tue, Apr 19, 2022 40.45 40.83 40.45 40.83
473 AMEX BDCX Mon, Apr 18, 2022 40.43 40.49 40.40 40.49
472 AMEX BDCX Thu, Apr 14, 2022 40.31 40.31 40.21 40.21
471 AMEX BDCX Wed, Apr 13, 2022 39.69 40.30 39.69 40.30
470 AMEX BDCX Tue, Apr 12, 2022 39.70 39.83 39.39 39.39
469 AMEX BDCX Mon, Apr 11, 2022 39.96 39.96 39.59 39.59
468 AMEX BDCX Fri, Apr 8, 2022 41.04 41.33 41.04 39.90
467 AMEX BDCX Thu, Apr 7, 2022 40.49 40.69 40.49 40.69
466 AMEX BDCX Wed, Apr 6, 2022 40.93 40.93 40.63 40.63
465 AMEX BDCX Tue, Apr 5, 2022 41.00 41.06 41.00 41.06
464 AMEX BDCX Mon, Apr 4, 2022 41.43 41.43 41.15 41.15
463 AMEX BDCX Fri, Apr 1, 2022 41.82 41.82 41.82 41.82
462 AMEX BDCX Thu, Mar 31, 2022 40.93 40.93 40.93 40.93
461 AMEX BDCX Wed, Mar 30, 2022 40.76 40.85 40.76 40.85
460 AMEX BDCX Tue, Mar 29, 2022 41.00 41.00 40.97 40.97
459 AMEX BDCX Mon, Mar 28, 2022 40.70 40.70 40.69 40.69
458 AMEX BDCX Fri, Mar 25, 2022 40.65 40.67 40.65 40.67
457 AMEX BDCX Thu, Mar 24, 2022 40.10 40.10 40.10 40.10
456 AMEX BDCX Wed, Mar 23, 2022 40.40 40.40 39.99 39.99
455 AMEX BDCX Tue, Mar 22, 2022 40.29 40.50 40.29 40.41
454 AMEX BDCX Mon, Mar 21, 2022 40.30 40.30 39.99 40.08
453 AMEX BDCX Fri, Mar 18, 2022 39.92 39.92 39.48 39.48
452 AMEX BDCX Thu, Mar 17, 2022 39.10 39.67 39.10 39.67
451 AMEX BDCX Wed, Mar 16, 2022 38.50 38.68 38.50 38.68
450 AMEX BDCX Tue, Mar 15, 2022 38.00 38.43 38.00 38.43
449 AMEX BDCX Mon, Mar 14, 2022 39.11 39.26 38.24 38.27
448 AMEX BDCX Fri, Mar 11, 2022 38.65 38.65 38.65 38.65
447 AMEX BDCX Thu, Mar 10, 2022 38.97 38.97 38.80 38.83
446 AMEX BDCX Wed, Mar 9, 2022 39.13 39.13 39.13 39.13
445 AMEX BDCX Tue, Mar 8, 2022 38.49 38.70 38.49 38.70
444 AMEX BDCX Mon, Mar 7, 2022 39.37 39.37 38.58 38.58
443 AMEX BDCX Fri, Mar 4, 2022 40.22 40.40 40.22 40.40
442 AMEX BDCX Thu, Mar 3, 2022 40.59 40.77 40.58 40.72
441 AMEX BDCX Wed, Mar 2, 2022 40.67 40.67 40.67 40.67
440 AMEX BDCX Tue, Mar 1, 2022 39.72 39.72 39.66 39.66
439 AMEX BDCX Mon, Feb 28, 2022 39.60 39.90 39.58 39.90
438 AMEX BDCX Fri, Feb 25, 2022 38.40 39.86 38.40 39.86
437 AMEX BDCX Thu, Feb 24, 2022 37.38 38.65 37.31 38.65
436 AMEX BDCX Wed, Feb 23, 2022 39.35 39.35 38.83 38.83
435 AMEX BDCX Tue, Feb 22, 2022 39.83 39.83 39.39 39.39
434 AMEX BDCX Fri, Feb 18, 2022 40.01 40.07 39.90 39.90
433 AMEX BDCX Thu, Feb 17, 2022 40.00 40.26 39.97 40.03
432 AMEX BDCX Wed, Feb 16, 2022 40.30 40.45 40.30 40.45
431 AMEX BDCX Tue, Feb 15, 2022 39.94 39.94 39.81 39.81
430 AMEX BDCX Mon, Feb 14, 2022 39.69 39.79 39.60 39.66
429 AMEX BDCX Fri, Feb 11, 2022 40.75 40.75 40.14 40.14
428 AMEX BDCX Thu, Feb 10, 2022 39.20 41.11 39.20 40.56
427 AMEX BDCX Wed, Feb 9, 2022 41.37 41.41 40.89 40.89
426 AMEX BDCX Tue, Feb 8, 2022 40.89 41.10 40.89 41.10
425 AMEX BDCX Mon, Feb 7, 2022 41.04 41.14 40.89 40.99
424 AMEX BDCX Fri, Feb 4, 2022 40.10 40.69 40.07 40.59
423 AMEX BDCX Thu, Feb 3, 2022 40.60 40.71 40.31 40.31
422 AMEX BDCX Wed, Feb 2, 2022 40.53 40.75 40.27 40.70
421 AMEX BDCX Tue, Feb 1, 2022 39.94 40.57 39.94 40.49
420 AMEX BDCX Mon, Jan 31, 2022 38.60 40.09 38.60 40.09
419 AMEX BDCX Fri, Jan 28, 2022 39.02 39.27 38.26 39.01
418 AMEX BDCX Thu, Jan 27, 2022 39.00 39.77 38.98 39.01
417 AMEX BDCX Wed, Jan 26, 2022 39.36 39.81 38.86 38.86
416 AMEX BDCX Tue, Jan 25, 2022 37.44 38.95 37.01 38.68
415 AMEX BDCX Mon, Jan 24, 2022 37.50 37.80 35.79 37.57
414 AMEX BDCX Fri, Jan 21, 2022 39.77 39.77 38.23 38.32
413 AMEX BDCX Thu, Jan 20, 2022 40.19 40.40 39.37 39.39
412 AMEX BDCX Wed, Jan 19, 2022 40.39 40.40 40.00 40.00
411 AMEX BDCX Tue, Jan 18, 2022 40.15 40.58 39.99 40.18
410 AMEX BDCX Fri, Jan 14, 2022 39.80 40.76 39.80 40.05
409 AMEX BDCX Thu, Jan 13, 2022 40.60 40.68 40.25 40.28
408 AMEX BDCX Wed, Jan 12, 2022 41.03 41.11 40.99 41.08
407 AMEX BDCX Tue, Jan 11, 2022 39.93 40.58 39.93 40.58
406 AMEX BDCX Mon, Jan 10, 2022 40.71 41.20 40.01 39.56
405 AMEX BDCX Fri, Jan 7, 2022 40.52 40.86 40.49 40.86
404 AMEX BDCX Thu, Jan 6, 2022 40.36 40.39 40.25 40.29
403 AMEX BDCX Wed, Jan 5, 2022 40.73 40.73 40.19 40.19
402 AMEX BDCX Tue, Jan 4, 2022 40.72 40.93 40.70 40.74
401 AMEX BDCX Mon, Jan 3, 2022 40.51 40.51 40.08 40.25
400 AMEX BDCX Fri, Dec 31, 2021 40.01 40.25 39.88 40.07
399 AMEX BDCX Thu, Dec 30, 2021 40.05 40.40 39.76 39.76
398 AMEX BDCX Wed, Dec 29, 2021 39.93 40.02 39.78 39.83
397 AMEX BDCX Tue, Dec 28, 2021 40.16 40.25 39.76 39.78
396 AMEX BDCX Mon, Dec 27, 2021 39.32 39.70 39.32 39.65
395 AMEX BDCX Thu, Dec 23, 2021 38.60 39.47 38.60 39.45
394 AMEX BDCX Wed, Dec 22, 2021 38.47 38.65 38.47 38.65
393 AMEX BDCX Tue, Dec 21, 2021 38.21 38.27 37.92 38.04
392 AMEX BDCX Mon, Dec 20, 2021 36.98 37.33 36.65 37.33
391 AMEX BDCX Fri, Dec 17, 2021 37.58 37.82 37.58 37.67
390 AMEX BDCX Thu, Dec 16, 2021 37.93 38.06 37.93 38.06
389 AMEX BDCX Wed, Dec 15, 2021 37.92 38.46 37.92 38.46
388 AMEX BDCX Tue, Dec 14, 2021 38.77 38.77 38.20 38.20
387 AMEX BDCX Mon, Dec 13, 2021 39.00 39.15 37.87 38.91
386 AMEX BDCX Fri, Dec 10, 2021 39.40 39.40 39.35 39.35
385 AMEX BDCX Thu, Dec 9, 2021 39.40 39.40 39.13 39.13
384 AMEX BDCX Wed, Dec 8, 2021 39.37 39.37 39.37 39.37
383 AMEX BDCX Tue, Dec 7, 2021 38.53 40.55 38.53 39.43
382 AMEX BDCX Mon, Dec 6, 2021 38.84 39.21 38.84 39.21
381 AMEX BDCX Fri, Dec 3, 2021 38.70 38.75 38.66 38.66
380 AMEX BDCX Thu, Dec 2, 2021 38.18 38.90 38.18 38.89
379 AMEX BDCX Wed, Dec 1, 2021 39.09 39.19 38.16 38.16
378 AMEX BDCX Tue, Nov 30, 2021 38.60 38.60 38.32 38.52
377 AMEX BDCX Mon, Nov 29, 2021 39.00 39.20 39.00 39.04
376 AMEX BDCX Fri, Nov 26, 2021 38.04 38.94 38.00 38.94
375 AMEX BDCX Wed, Nov 24, 2021 39.67 39.71 39.62 39.62
374 AMEX BDCX Tue, Nov 23, 2021 39.58 39.58 39.58 39.58
373 AMEX BDCX Mon, Nov 22, 2021 41.72 41.72 39.42 39.42
372 AMEX BDCX Fri, Nov 19, 2021 39.75 39.75 39.42 39.42
371 AMEX BDCX Thu, Nov 18, 2021 39.68 39.81 39.68 39.81
370 AMEX BDCX Wed, Nov 17, 2021 39.76 39.76 39.76 39.76
369 AMEX BDCX Tue, Nov 16, 2021 39.90 40.06 39.90 39.90
368 AMEX BDCX Mon, Nov 15, 2021 40.05 40.05 39.87 39.87
367 AMEX BDCX Fri, Nov 12, 2021 40.29 40.29 40.20 40.21
366 AMEX BDCX Thu, Nov 11, 2021 40.00 40.39 40.00 40.36
365 AMEX BDCX Wed, Nov 10, 2021 40.08 40.08 40.08 40.08
364 AMEX BDCX Tue, Nov 9, 2021 40.47 40.47 40.12 40.12
363 AMEX BDCX Mon, Nov 8, 2021 40.10 40.64 40.10 40.64
362 AMEX BDCX Fri, Nov 5, 2021 39.75 40.22 39.75 40.22
361 AMEX BDCX Thu, Nov 4, 2021 38.81 39.61 38.81 39.61
360 AMEX BDCX Wed, Nov 3, 2021 39.65 39.68 39.56 39.56
359 AMEX BDCX Tue, Nov 2, 2021 39.60 39.61 39.49 39.61
358 AMEX BDCX Mon, Nov 1, 2021 40.06 40.06 39.77 39.85
357 AMEX BDCX Fri, Oct 29, 2021 40.00 40.31 40.00 40.05
356 AMEX BDCX Thu, Oct 28, 2021 40.15 40.26 40.15 40.26
355 AMEX BDCX Wed, Oct 27, 2021 39.83 39.98 39.83 39.88
354 AMEX BDCX Tue, Oct 26, 2021 40.04 40.11 40.02 40.03
353 AMEX BDCX Mon, Oct 25, 2021 39.80 40.30 39.80 40.13
352 AMEX BDCX Fri, Oct 22, 2021 40.11 40.17 40.10 40.13
351 AMEX BDCX Thu, Oct 21, 2021 40.02 40.04 39.99 40.04
350 AMEX BDCX Wed, Oct 20, 2021 39.95 40.03 39.91 39.91
349 AMEX BDCX Tue, Oct 19, 2021 39.77 39.82 39.77 39.82
348 AMEX BDCX Mon, Oct 18, 2021 39.53 39.66 39.53 39.60
347 AMEX BDCX Fri, Oct 15, 2021 39.70 39.70 39.47 39.47
346 AMEX BDCX Thu, Oct 14, 2021 39.65 39.90 39.36 39.40
345 AMEX BDCX Wed, Oct 13, 2021 39.00 39.42 39.00 39.39
344 AMEX BDCX Tue, Oct 12, 2021 38.88 39.15 38.87 39.15
343 AMEX BDCX Mon, Oct 11, 2021 40.35 40.43 40.04 38.79
342 AMEX BDCX Fri, Oct 8, 2021 40.18 40.24 40.18 40.18
341 AMEX BDCX Thu, Oct 7, 2021 40.00 40.00 39.68 39.68
340 AMEX BDCX Wed, Oct 6, 2021 39.77 39.77 39.77 39.77
339 AMEX BDCX Tue, Oct 5, 2021 39.64 39.64 39.57 39.57
338 AMEX BDCX Mon, Oct 4, 2021 39.29 39.40 39.19 39.29
337 AMEX BDCX Fri, Oct 1, 2021 38.70 39.41 38.70 39.41
336 AMEX BDCX Thu, Sep 30, 2021 39.02 39.36 38.87 38.87
335 AMEX BDCX Wed, Sep 29, 2021 38.97 39.20 38.97 39.12
334 AMEX BDCX Tue, Sep 28, 2021 38.96 38.96 38.76 38.76
333 AMEX BDCX Mon, Sep 27, 2021 39.02 39.15 39.02 39.15
332 AMEX BDCX Fri, Sep 24, 2021 39.00 39.00 38.65 38.96
331 AMEX BDCX Thu, Sep 23, 2021 39.29 39.29 39.03 39.03
330 AMEX BDCX Wed, Sep 22, 2021 38.83 38.93 38.83 38.88
329 AMEX BDCX Tue, Sep 21, 2021 38.41 38.51 38.37 38.37
328 AMEX BDCX Mon, Sep 20, 2021 37.71 37.74 37.05 37.74
327 AMEX BDCX Fri, Sep 17, 2021 38.65 38.72 38.54 38.54
326 AMEX BDCX Thu, Sep 16, 2021 39.10 39.34 38.83 38.83
325 AMEX BDCX Wed, Sep 15, 2021 37.15 39.35 37.15 39.35
324 AMEX BDCX Tue, Sep 14, 2021 38.99 38.99 38.77 38.77
323 AMEX BDCX Mon, Sep 13, 2021 38.72 38.89 38.72 38.89
322 AMEX BDCX Fri, Sep 10, 2021 38.80 38.80 38.80 38.80
321 AMEX BDCX Thu, Sep 9, 2021 39.04 39.04 39.04 39.04
320 AMEX BDCX Wed, Sep 8, 2021 38.75 38.85 38.70 38.70
319 AMEX BDCX Tue, Sep 7, 2021 39.14 39.14 38.82 38.83
318 AMEX BDCX Fri, Sep 3, 2021 39.34 39.39 39.34 39.39
317 AMEX BDCX Thu, Sep 2, 2021 38.99 39.30 38.93 39.30
316 AMEX BDCX Wed, Sep 1, 2021 38.98 39.03 38.98 39.03
315 AMEX BDCX Tue, Aug 31, 2021 38.89 38.94 38.83 38.83
314 AMEX BDCX Mon, Aug 30, 2021 39.40 39.40 38.81 38.81
313 AMEX BDCX Fri, Aug 27, 2021 39.02 39.42 39.02 39.30
312 AMEX BDCX Thu, Aug 26, 2021 39.00 39.00 38.74 38.74
311 AMEX BDCX Wed, Aug 25, 2021 38.50 39.24 38.50 39.11
310 AMEX BDCX Tue, Aug 24, 2021 38.25 38.93 38.25 38.77
309 AMEX BDCX Mon, Aug 23, 2021 38.00 38.71 38.00 38.43
308 AMEX BDCX Fri, Aug 20, 2021 38.07 38.32 38.07 38.27
307 AMEX BDCX Thu, Aug 19, 2021 38.29 38.88 37.11 37.19
306 AMEX BDCX Wed, Aug 18, 2021 39.00 39.02 38.49 38.66
305 AMEX BDCX Tue, Aug 17, 2021 39.00 39.02 39.00 39.02
304 AMEX BDCX Mon, Aug 16, 2021 39.46 39.46 39.46 39.46
303 AMEX BDCX Fri, Aug 13, 2021 39.63 39.64 39.63 39.64
302 AMEX BDCX Thu, Aug 12, 2021 39.43 39.43 39.43 39.43
301 AMEX BDCX Wed, Aug 11, 2021 39.15 39.15 39.13 39.13
300 AMEX BDCX Tue, Aug 10, 2021 38.60 39.03 38.60 39.03
299 AMEX BDCX Mon, Aug 9, 2021 38.63 38.63 38.55 38.55
298 AMEX BDCX Fri, Aug 6, 2021 38.58 38.61 38.57 38.61
297 AMEX BDCX Thu, Aug 5, 2021 38.03 38.25 38.03 38.25
296 AMEX BDCX Wed, Aug 4, 2021 37.42 37.65 36.94 37.51
295 AMEX BDCX Tue, Aug 3, 2021 37.68 38.30 37.57 37.91
294 AMEX BDCX Mon, Aug 2, 2021 36.71 38.40 36.71 38.18
293 AMEX BDCX Fri, Jul 30, 2021 38.25 38.25 38.03 38.08
292 AMEX BDCX Thu, Jul 29, 2021 38.73 38.77 38.40 38.40
291 AMEX BDCX Wed, Jul 28, 2021 38.20 38.66 37.73 38.66
290 AMEX BDCX Tue, Jul 27, 2021 38.20 38.46 38.20 38.46
289 AMEX BDCX Mon, Jul 26, 2021 36.72 38.54 36.72 38.54
288 AMEX BDCX Fri, Jul 23, 2021 38.51 38.51 38.28 38.28
287 AMEX BDCX Thu, Jul 22, 2021 38.51 38.51 38.24 38.24
286 AMEX BDCX Wed, Jul 21, 2021 38.69 38.69 38.56 38.56
285 AMEX BDCX Tue, Jul 20, 2021 37.43 38.18 37.40 38.15
284 AMEX BDCX Mon, Jul 19, 2021 37.01 37.15 36.58 37.15
283 AMEX BDCX Fri, Jul 16, 2021 38.46 38.46 38.06 38.09
282 AMEX BDCX Thu, Jul 15, 2021 38.14 38.71 38.13 38.29
281 AMEX BDCX Wed, Jul 14, 2021 39.01 39.01 38.50 38.50
280 AMEX BDCX Tue, Jul 13, 2021 38.97 38.99 38.86 38.86
279 AMEX BDCX Mon, Jul 12, 2021 40.20 40.48 40.04 39.27
278 AMEX BDCX Fri, Jul 9, 2021 39.52 40.00 39.52 40.00
277 AMEX BDCX Thu, Jul 8, 2021 38.67 39.20 38.50 39.20
276 AMEX BDCX Wed, Jul 7, 2021 39.90 39.90 39.42 39.62
275 AMEX BDCX Tue, Jul 6, 2021 40.16 40.16 40.16 40.16
274 AMEX BDCX Fri, Jul 2, 2021 40.13 40.13 40.13 40.13
273 AMEX BDCX Thu, Jul 1, 2021 39.47 39.48 39.47 39.48
272 AMEX BDCX Wed, Jun 30, 2021 38.83 39.22 38.83 39.20
271 AMEX BDCX Tue, Jun 29, 2021 39.50 39.60 39.02 39.05
270 AMEX BDCX Mon, Jun 28, 2021 39.40 39.63 38.30 39.56
269 AMEX BDCX Fri, Jun 25, 2021 39.86 39.86 39.64 39.64
268 AMEX BDCX Thu, Jun 24, 2021 39.87 39.87 39.87 39.87
267 AMEX BDCX Wed, Jun 23, 2021 39.69 39.69 39.69 39.69
266 AMEX BDCX Tue, Jun 22, 2021 39.30 39.66 39.30 39.66
265 AMEX BDCX Mon, Jun 21, 2021 39.59 39.73 39.57 39.57
264 AMEX BDCX Fri, Jun 18, 2021 38.84 38.87 38.65 38.65
263 AMEX BDCX Thu, Jun 17, 2021 39.89 39.91 39.83 39.83
262 AMEX BDCX Wed, Jun 16, 2021 40.42 40.55 40.42 40.55
261 AMEX BDCX Tue, Jun 15, 2021 40.28 40.28 40.27 40.28
260 AMEX BDCX Mon, Jun 14, 2021 40.80 40.87 40.80 40.87
259 AMEX BDCX Fri, Jun 11, 2021 40.73 40.73 40.71 40.71
258 AMEX BDCX Thu, Jun 10, 2021 40.34 40.34 40.24 40.24
257 AMEX BDCX Wed, Jun 9, 2021 40.64 40.75 40.64 40.70
256 AMEX BDCX Tue, Jun 8, 2021 40.43 40.63 40.28 40.63
255 AMEX BDCX Mon, Jun 7, 2021 40.85 40.85 40.27 40.31
254 AMEX BDCX Fri, Jun 4, 2021 39.87 40.09 39.83 40.07
253 AMEX BDCX Thu, Jun 3, 2021 39.78 40.05 39.72 39.96
252 AMEX BDCX Wed, Jun 2, 2021 39.80 39.80 39.80 39.80
251 AMEX BDCX Tue, Jun 1, 2021 39.49 39.56 39.49 39.56
250 AMEX BDCX Fri, May 28, 2021 39.43 39.43 38.81 38.87
249 AMEX BDCX Thu, May 27, 2021 38.34 38.72 38.34 38.72
248 AMEX BDCX Wed, May 26, 2021 37.92 38.27 37.92 38.27
247 AMEX BDCX Tue, May 25, 2021 38.46 38.46 37.74 37.74
246 AMEX BDCX Mon, May 24, 2021 38.16 38.38 38.13 38.34
245 AMEX BDCX Fri, May 21, 2021 38.16 38.24 38.11 38.11
244 AMEX BDCX Thu, May 20, 2021 37.41 38.11 37.41 38.05
243 AMEX BDCX Wed, May 19, 2021 37.69 37.82 37.69 37.82
242 AMEX BDCX Tue, May 18, 2021 37.82 37.82 37.77 37.77
241 AMEX BDCX Mon, May 17, 2021 37.49 37.65 37.49 37.65
240 AMEX BDCX Fri, May 14, 2021 37.09 37.30 37.09 37.30
239 AMEX BDCX Thu, May 13, 2021 36.06 36.56 36.06 36.51
238 AMEX BDCX Wed, May 12, 2021 36.81 36.87 35.12 35.12
237 AMEX BDCX Tue, May 11, 2021 37.00 37.07 36.57 36.93
236 AMEX BDCX Mon, May 10, 2021 37.62 37.62 37.62 37.62
235 AMEX BDCX Fri, May 7, 2021 37.80 37.99 37.80 37.99
234 AMEX BDCX Thu, May 6, 2021 37.48 37.75 37.47 37.74
233 AMEX BDCX Wed, May 5, 2021 38.39 37.92 37.88 37.92
232 AMEX BDCX Tue, May 4, 2021 37.56 37.71 37.48 37.65
231 AMEX BDCX Mon, May 3, 2021 38.10 38.14 38.04 38.04
230 AMEX BDCX Fri, Apr 30, 2021 39.12 39.12 37.97 37.97
229 AMEX BDCX Thu, Apr 29, 2021 38.29 38.41 38.13 38.41
228 AMEX BDCX Wed, Apr 28, 2021 38.07 38.13 38.07 38.13
227 AMEX BDCX Tue, Apr 27, 2021 37.77 37.98 37.77 37.98
226 AMEX BDCX Mon, Apr 26, 2021 37.77 37.79 37.77 37.78
225 AMEX BDCX Fri, Apr 23, 2021 37.63 37.63 37.63 37.63
224 AMEX BDCX Thu, Apr 22, 2021 37.50 37.50 37.40 37.40
223 AMEX BDCX Wed, Apr 21, 2021 37.66 37.66 37.66 37.66
222 AMEX BDCX Tue, Apr 20, 2021 37.24 37.31 37.24 37.31
221 AMEX BDCX Mon, Apr 19, 2021 37.57 37.57 37.55 37.55
220 AMEX BDCX Fri, Apr 16, 2021 37.69 37.69 37.52 37.63
219 AMEX BDCX Thu, Apr 15, 2021 37.42 37.48 37.38 37.48
218 AMEX BDCX Wed, Apr 14, 2021 37.33 37.46 37.08 37.15
217 AMEX BDCX Tue, Apr 13, 2021 37.21 37.50 37.21 37.36
216 AMEX BDCX Mon, Apr 12, 2021 37.50 37.68 37.50 37.56
215 AMEX BDCX Fri, Apr 9, 2021 38.60 38.69 38.54 37.54
214 AMEX BDCX Thu, Apr 8, 2021 38.47 38.53 38.29 38.53
213 AMEX BDCX Wed, Apr 7, 2021 38.32 38.52 38.32 38.41
212 AMEX BDCX Tue, Apr 6, 2021 37.76 38.02 37.76 38.02
211 AMEX BDCX Mon, Apr 5, 2021 37.46 37.62 37.25 37.55
210 AMEX BDCX Thu, Apr 1, 2021 36.54 37.02 36.50 37.02
209 AMEX BDCX Wed, Mar 31, 2021 36.50 36.57 36.23 36.23
208 AMEX BDCX Tue, Mar 30, 2021 36.39 36.44 36.39 36.42
207 AMEX BDCX Mon, Mar 29, 2021 36.27 36.27 36.04 36.24
206 AMEX BDCX Fri, Mar 26, 2021 36.30 36.30 36.30 36.30
205 AMEX BDCX Thu, Mar 25, 2021 35.72 35.72 35.72 35.72
204 AMEX BDCX Wed, Mar 24, 2021 36.19 36.19 35.24 35.24
203 AMEX BDCX Tue, Mar 23, 2021 36.20 36.20 35.55 35.55
202 AMEX BDCX Mon, Mar 22, 2021 36.25 36.25 36.04 36.13
201 AMEX BDCX Fri, Mar 19, 2021 35.53 36.34 35.53 36.13
200 AMEX BDCX Thu, Mar 18, 2021 36.52 36.52 35.57 35.57
199 AMEX BDCX Wed, Mar 17, 2021 36.76 36.76 36.60 36.74
198 AMEX BDCX Tue, Mar 16, 2021 37.00 37.10 36.50 36.71
197 AMEX BDCX Mon, Mar 15, 2021 36.60 37.06 36.60 36.99
196 AMEX BDCX Fri, Mar 12, 2021 36.25 36.28 36.25 36.25
195 AMEX BDCX Thu, Mar 11, 2021 35.56 35.89 35.56 35.89
194 AMEX BDCX Wed, Mar 10, 2021 35.43 35.63 35.43 35.63
193 AMEX BDCX Tue, Mar 9, 2021 34.86 35.11 34.86 35.11
192 AMEX BDCX Mon, Mar 8, 2021 33.15 35.09 33.15 34.84
191 AMEX BDCX Fri, Mar 5, 2021 34.22 34.28 34.22 34.28
190 AMEX BDCX Thu, Mar 4, 2021 35.10 35.10 34.49 34.58
189 AMEX BDCX Wed, Mar 3, 2021 35.17 35.45 35.17 35.37
188 AMEX BDCX Tue, Mar 2, 2021 35.23 35.23 35.08 35.08
187 AMEX BDCX Mon, Mar 1, 2021 34.44 34.44 34.44 34.44
186 AMEX BDCX Fri, Feb 26, 2021 33.74 34.01 33.72 33.90
185 AMEX BDCX Thu, Feb 25, 2021 33.70 33.70 33.47 33.47
184 AMEX BDCX Wed, Feb 24, 2021 34.03 34.03 34.03 34.03
183 AMEX BDCX Tue, Feb 23, 2021 33.15 33.15 33.15 33.15
182 AMEX BDCX Mon, Feb 22, 2021 33.63 33.63 33.51 33.51
181 AMEX BDCX Fri, Feb 19, 2021 33.16 33.18 33.13 33.13
180 AMEX BDCX Thu, Feb 18, 2021 33.02 33.03 33.02 33.02
179 AMEX BDCX Wed, Feb 17, 2021 33.13 33.13 32.84 32.92
178 AMEX BDCX Tue, Feb 16, 2021 33.00 33.00 33.00 33.00
177 AMEX BDCX Fri, Feb 12, 2021 32.93 33.26 32.88 32.88
176 AMEX BDCX Thu, Feb 11, 2021 32.91 33.07 32.64 32.68
175 AMEX BDCX Wed, Feb 10, 2021 32.46 32.93 32.46 32.70
174 AMEX BDCX Tue, Feb 9, 2021 32.25 32.25 31.89 31.92
173 AMEX BDCX Mon, Feb 8, 2021 32.27 32.48 32.22 32.39
172 AMEX BDCX Fri, Feb 5, 2021 32.25 32.45 32.17 32.38
171 AMEX BDCX Thu, Feb 4, 2021 31.84 31.92 31.59 31.65
170 AMEX BDCX Wed, Feb 3, 2021 32.88 32.88 31.03 31.39
169 AMEX BDCX Tue, Feb 2, 2021 30.52 31.19 30.52 31.05
168 AMEX BDCX Mon, Feb 1, 2021 29.45 30.21 29.45 30.21
167 AMEX BDCX Fri, Jan 29, 2021 29.87 29.87 29.14 29.49
166 AMEX BDCX Thu, Jan 28, 2021 30.29 30.29 30.04 30.04
165 AMEX BDCX Wed, Jan 27, 2021 30.61 30.61 30.27 30.27
164 AMEX BDCX Tue, Jan 26, 2021 30.58 30.73 30.58 30.73
163 AMEX BDCX Mon, Jan 25, 2021 30.52 30.52 30.39 30.39
162 AMEX BDCX Fri, Jan 22, 2021 30.46 30.52 30.46 30.52
161 AMEX BDCX Thu, Jan 21, 2021 30.69 30.70 30.62 30.66
160 AMEX BDCX Wed, Jan 20, 2021 30.31 30.46 30.30 30.46
159 AMEX BDCX Tue, Jan 19, 2021 30.34 30.36 30.25 30.25
158 AMEX BDCX Fri, Jan 15, 2021 29.89 30.12 29.89 30.12
157 AMEX BDCX Thu, Jan 14, 2021 29.65 30.10 29.46 29.97
156 AMEX BDCX Wed, Jan 13, 2021 30.12 30.12 29.30 29.46
155 AMEX BDCX Tue, Jan 12, 2021 28.16 29.33 28.16 29.32
154 AMEX BDCX Mon, Jan 11, 2021 30.71 30.71 30.21 29.26
153 AMEX BDCX Fri, Jan 8, 2021 30.31 30.71 30.31 30.71
152 AMEX BDCX Thu, Jan 7, 2021 30.43 30.49 30.26 30.35
151 AMEX BDCX Wed, Jan 6, 2021 30.37 30.44 29.98 30.44
150 AMEX BDCX Tue, Jan 5, 2021 29.60 30.16 29.60 29.88
149 AMEX BDCX Mon, Jan 4, 2021 29.85 29.85 29.00 29.35
148 AMEX BDCX Thu, Dec 31, 2020 29.75 29.77 29.68 29.77
147 AMEX BDCX Wed, Dec 30, 2020 29.52 30.43 29.30 29.34
146 AMEX BDCX Tue, Dec 29, 2020 29.30 29.42 29.00 29.35
145 AMEX BDCX Mon, Dec 28, 2020 29.21 29.65 29.20 29.20
144 AMEX BDCX Thu, Dec 24, 2020 29.33 29.90 29.09 29.23
143 AMEX BDCX Wed, Dec 23, 2020 29.34 29.42 29.10 29.29
142 AMEX BDCX Tue, Dec 22, 2020 29.36 29.37 28.91 28.95
141 AMEX BDCX Mon, Dec 21, 2020 29.70 29.81 29.33 29.37
140 AMEX BDCX Fri, Dec 18, 2020 29.96 30.52 29.33 29.67
139 AMEX BDCX Thu, Dec 17, 2020 29.80 30.03 29.70 29.85
138 AMEX BDCX Wed, Dec 16, 2020 29.89 30.01 29.77 29.90
137 AMEX BDCX Tue, Dec 15, 2020 29.75 29.88 29.75 29.85
136 AMEX BDCX Mon, Dec 14, 2020 30.24 30.25 29.66 29.78
135 AMEX BDCX Fri, Dec 11, 2020 29.68 29.95 29.60 29.84
134 AMEX BDCX Thu, Dec 10, 2020 29.66 29.78 29.51 29.72
133 AMEX BDCX Wed, Dec 9, 2020 30.23 30.25 29.61 29.92
132 AMEX BDCX Tue, Dec 8, 2020 30.13 32.22 29.86 32.22
131 AMEX BDCX Mon, Dec 7, 2020 30.00 30.41 30.00 30.17
130 AMEX BDCX Fri, Dec 4, 2020 30.68 30.97 30.47 30.60
129 AMEX BDCX Thu, Dec 3, 2020 30.07 30.48 30.03 30.28
128 AMEX BDCX Wed, Dec 2, 2020 29.90 30.01 29.74 29.74
127 AMEX BDCX Tue, Dec 1, 2020 29.62 29.93 29.55 29.69
126 AMEX BDCX Mon, Nov 30, 2020 29.73 29.81 29.14 29.14
125 AMEX BDCX Fri, Nov 27, 2020 29.91 29.91 29.85 29.86
124 AMEX BDCX Wed, Nov 25, 2020 29.81 29.84 29.81 29.84
123 AMEX BDCX Tue, Nov 24, 2020 29.42 29.42 29.31 29.31
122 AMEX BDCX Mon, Nov 23, 2020 28.50 28.75 28.44 28.56
121 AMEX BDCX Fri, Nov 20, 2020 27.92 28.03 27.86 27.92
120 AMEX BDCX Thu, Nov 19, 2020 28.00 28.16 27.94 28.09
119 AMEX BDCX Wed, Nov 18, 2020 27.99 28.15 27.55 27.55
118 AMEX BDCX Tue, Nov 17, 2020 27.41 27.77 27.41 27.62
117 AMEX BDCX Mon, Nov 16, 2020 27.64 27.77 27.30 27.37
116 AMEX BDCX Fri, Nov 13, 2020 26.62 26.73 26.59 26.73
115 AMEX BDCX Thu, Nov 12, 2020 26.11 26.11 26.11 26.11
114 AMEX BDCX Wed, Nov 11, 2020 26.62 26.62 26.62 26.62
113 AMEX BDCX Tue, Nov 10, 2020 26.48 26.48 26.48 26.48
112 AMEX BDCX Mon, Nov 9, 2020 26.22 26.22 25.42 25.42
111 AMEX BDCX Fri, Nov 6, 2020 24.58 24.58 24.58 24.58
110 AMEX BDCX Thu, Nov 5, 2020 24.61 24.61 24.61 24.61
109 AMEX BDCX Wed, Nov 4, 2020 23.70 23.70 23.70 23.70
108 AMEX BDCX Tue, Nov 3, 2020 23.46 23.46 23.46 23.46
107 AMEX BDCX Mon, Nov 2, 2020 23.00 23.00 23.00 23.00
106 AMEX BDCX Fri, Oct 30, 2020 22.32 22.32 22.32 22.32
105 AMEX BDCX Thu, Oct 29, 2020 22.80 22.80 22.55 22.55
104 AMEX BDCX Wed, Oct 28, 2020 22.40 22.40 22.40 22.40
103 AMEX BDCX Tue, Oct 27, 2020 23.29 23.29 23.29 23.29
102 AMEX BDCX Mon, Oct 26, 2020 23.39 23.39 23.39 23.39
101 AMEX BDCX Fri, Oct 23, 2020 23.90 23.90 23.90 23.90
100 AMEX BDCX Thu, Oct 22, 2020 23.61 23.61 23.61 23.61
99 AMEX BDCX Wed, Oct 21, 2020 23.56 23.56 23.56 23.56
98 AMEX BDCX Tue, Oct 20, 2020 23.68 23.68 23.68 23.68
97 AMEX BDCX Mon, Oct 19, 2020 23.61 23.61 23.61 23.61
96 AMEX BDCX Fri, Oct 16, 2020 24.24 24.24 24.19 24.19
95 AMEX BDCX Thu, Oct 15, 2020 24.26 24.26 24.26 24.26
94 AMEX BDCX Wed, Oct 14, 2020 24.29 24.29 24.29 24.29
93 AMEX BDCX Tue, Oct 13, 2020 24.33 24.33 24.25 24.33
92 AMEX BDCX Mon, Oct 12, 2020 24.48 24.51 24.47 24.47
91 AMEX BDCX Fri, Oct 9, 2020 25.87 25.87 24.88 24.88
90 AMEX BDCX Thu, Oct 8, 2020 26.03 26.03 26.03 24.98
89 AMEX BDCX Wed, Oct 7, 2020 25.67 25.74 25.67 25.73
88 AMEX BDCX Tue, Oct 6, 2020 25.58 25.58 25.58 25.58
87 AMEX BDCX Mon, Oct 5, 2020 25.93 25.93 25.80 25.80
86 AMEX BDCX Fri, Oct 2, 2020 25.48 25.95 25.48 25.95
85 AMEX BDCX Thu, Oct 1, 2020 25.40 25.64 25.38 25.64
84 AMEX BDCX Wed, Sep 30, 2020 24.93 24.93 24.93 24.93
83 AMEX BDCX Tue, Sep 29, 2020 24.90 24.90 24.90 24.90
82 AMEX BDCX Mon, Sep 28, 2020 25.61 26.58 25.44 25.44
81 AMEX BDCX Fri, Sep 25, 2020 24.61 24.61 24.61 24.61
80 AMEX BDCX Thu, Sep 24, 2020 23.94 24.25 23.84 23.84
79 AMEX BDCX Wed, Sep 23, 2020 25.02 25.02 24.02 24.02
78 AMEX BDCX Tue, Sep 22, 2020 25.00 25.00 24.86 24.86
77 AMEX BDCX Mon, Sep 21, 2020 24.81 24.81 24.81 24.81
76 AMEX BDCX Fri, Sep 18, 2020 25.32 25.32 25.25 25.25
75 AMEX BDCX Thu, Sep 17, 2020 25.29 25.29 25.29 25.29
74 AMEX BDCX Wed, Sep 16, 2020 25.57 25.67 25.44 25.44
73 AMEX BDCX Tue, Sep 15, 2020 25.59 25.67 25.44 25.44
72 AMEX BDCX Mon, Sep 14, 2020 25.51 25.51 25.47 25.47
71 AMEX BDCX Fri, Sep 11, 2020 25.11 25.15 25.11 25.13
70 AMEX BDCX Thu, Sep 10, 2020 25.08 25.12 24.87 24.87
69 AMEX BDCX Wed, Sep 9, 2020 24.92 24.92 24.92 24.92
68 AMEX BDCX Tue, Sep 8, 2020 24.71 24.71 24.71 24.71
67 AMEX BDCX Fri, Sep 4, 2020 24.48 24.48 24.48 24.48
66 AMEX BDCX Thu, Sep 3, 2020 24.56 24.56 24.56 24.56
65 AMEX BDCX Wed, Sep 2, 2020 25.15 25.15 25.15 25.15
64 AMEX BDCX Tue, Sep 1, 2020 25.00 25.00 24.90 24.90
63 AMEX BDCX Mon, Aug 31, 2020 25.04 25.04 25.04 25.04
62 AMEX BDCX Fri, Aug 28, 2020 25.17 25.17 25.17 25.17
61 AMEX BDCX Thu, Aug 27, 2020 24.72 24.72 24.72 24.72
60 AMEX BDCX Wed, Aug 26, 2020 24.60 24.60 24.60 24.60
59 AMEX BDCX Tue, Aug 25, 2020 25.08 25.08 25.08 25.08
58 AMEX BDCX Mon, Aug 24, 2020 24.96 25.31 24.96 25.31
57 AMEX BDCX Fri, Aug 21, 2020 24.53 24.53 24.53 24.53
56 AMEX BDCX Thu, Aug 20, 2020 24.62 24.62 24.62 24.62
55 AMEX BDCX Wed, Aug 19, 2020 24.74 24.74 24.74 24.74
54 AMEX BDCX Tue, Aug 18, 2020 24.85 24.85 24.85 24.85
53 AMEX BDCX Mon, Aug 17, 2020 25.30 25.30 25.30 25.30
52 AMEX BDCX Fri, Aug 14, 2020 25.49 25.49 25.49 25.49
51 AMEX BDCX Thu, Aug 13, 2020 25.59 25.59 25.59 25.59
50 AMEX BDCX Wed, Aug 12, 2020 25.78 25.78 25.78 25.78
49 AMEX BDCX Tue, Aug 11, 2020 26.16 26.16 25.66 25.66
48 AMEX BDCX Mon, Aug 10, 2020 26.06 26.06 26.06 26.06
47 AMEX BDCX Fri, Aug 7, 2020 25.30 25.30 25.30 25.30
46 AMEX BDCX Thu, Aug 6, 2020 24.66 24.66 24.66 24.66
45 AMEX BDCX Wed, Aug 5, 2020 24.70 24.70 24.70 24.70
44 AMEX BDCX Tue, Aug 4, 2020 23.99 24.16 23.99 24.16
43 AMEX BDCX Mon, Aug 3, 2020 23.82 23.82 23.82 23.82
42 AMEX BDCX Fri, Jul 31, 2020 23.50 23.50 23.50 23.50
41 AMEX BDCX Thu, Jul 30, 2020 23.44 23.44 23.44 23.44
40 AMEX BDCX Wed, Jul 29, 2020 23.42 23.42 23.42 23.42
39 AMEX BDCX Tue, Jul 28, 2020 23.16 23.16 23.12 23.12
38 AMEX BDCX Mon, Jul 27, 2020 23.03 23.03 23.03 23.03
37 AMEX BDCX Fri, Jul 24, 2020 23.27 23.27 23.27 23.27
36 AMEX BDCX Thu, Jul 23, 2020 23.99 23.99 23.77 23.77
35 AMEX BDCX Wed, Jul 22, 2020 23.92 23.92 23.92 23.92
34 AMEX BDCX Tue, Jul 21, 2020 23.47 23.49 23.47 23.49
33 AMEX BDCX Mon, Jul 20, 2020 23.14 23.14 23.14 23.14
32 AMEX BDCX Fri, Jul 17, 2020 23.39 23.39 23.39 23.39
31 AMEX BDCX Thu, Jul 16, 2020 23.37 23.37 23.37 23.37
30 AMEX BDCX Wed, Jul 15, 2020 23.17 23.44 23.17 23.44
29 AMEX BDCX Tue, Jul 14, 2020 22.72 22.72 22.72 22.72
28 AMEX BDCX Mon, Jul 13, 2020 22.31 22.31 22.31 22.31
27 AMEX BDCX Fri, Jul 10, 2020 22.92 22.92 22.92 22.09
26 AMEX BDCX Thu, Jul 9, 2020 22.49 22.49 22.49 22.49
25 AMEX BDCX Wed, Jul 8, 2020 23.43 23.43 23.36 23.36
24 AMEX BDCX Tue, Jul 7, 2020 23.23 23.23 23.23 23.23
23 AMEX BDCX Mon, Jul 6, 2020 24.03 24.03 24.02 24.02
22 AMEX BDCX Thu, Jul 2, 2020 24.66 24.66 24.01 24.01
21 AMEX BDCX Wed, Jul 1, 2020 24.14 24.14 24.07 24.09
20 AMEX BDCX Tue, Jun 30, 2020 24.33 24.33 24.18 24.18
19 AMEX BDCX Mon, Jun 29, 2020 23.37 23.64 23.36 23.64
18 AMEX BDCX Fri, Jun 26, 2020 23.48 23.48 23.29 23.41
17 AMEX BDCX Thu, Jun 25, 2020 23.13 23.77 23.13 23.77
16 AMEX BDCX Wed, Jun 24, 2020 23.53 23.66 23.24 23.66
15 AMEX BDCX Tue, Jun 23, 2020 24.32 24.32 24.32 24.32
14 AMEX BDCX Mon, Jun 22, 2020 24.44 24.44 24.44 24.44
13 AMEX BDCX Fri, Jun 19, 2020 24.74 24.74 24.74 24.74
12 AMEX BDCX Thu, Jun 18, 2020 25.11 25.11 24.92 24.92
11 AMEX BDCX Wed, Jun 17, 2020 25.72 25.72 25.32 25.32
10 AMEX BDCX Tue, Jun 16, 2020 26.49 26.49 26.19 26.19
9 AMEX BDCX Mon, Jun 15, 2020 25.54 25.54 25.54 25.54
8 AMEX BDCX Fri, Jun 12, 2020 24.65 25.45 24.65 25.45
7 AMEX BDCX Thu, Jun 11, 2020 25.29 25.29 24.06 24.06
6 AMEX BDCX Wed, Jun 10, 2020 26.39 26.39 26.39 26.39
5 AMEX BDCX Tue, Jun 9, 2020 27.60 27.62 27.60 27.62
4 AMEX BDCX Mon, Jun 8, 2020 28.17 28.17 28.17 28.17
3 AMEX BDCX Fri, Jun 5, 2020 26.50 26.50 26.50 26.50
2 AMEX BDCX Thu, Jun 4, 2020 25.95 25.95 25.95 25.95
1 AMEX BDCX Wed, Jun 3, 2020 25.67 25.85 25.67 25.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024