ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

BDCX
🏛️ États-Unis →
25.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 32.90 33.05 32.73 32.74 0.0M
2023-12-28 32.90 33.91 32.90 33.10 0.0M
2023-12-27 33.06 33.06 32.91 33.03 0.0M
2023-12-26 32.30 32.90 32.30 32.90 0.0M
2023-12-22 32.76 32.76 32.61 32.61 0.0M
2023-12-21 32.25 32.42 32.25 32.42 0.0M
2023-12-20 32.34 32.34 32.34 32.34 0.0M
2023-12-19 32.45 32.69 32.44 32.69 0.0M
2023-12-18 32.10 32.56 32.10 32.45 0.0M
2023-12-15 32.00 33.39 31.54 32.22 0.0M
2023-12-14 32.20 32.73 32.20 32.35 0.0M
2023-12-13 32.30 32.30 31.99 32.11 0.0M
2023-12-12 31.72 31.72 31.72 31.72 0.0M
2023-12-11 31.62 31.62 31.46 31.46 0.0M
2023-12-08 31.54 31.62 31.54 31.62 0.0M
2023-12-07 31.03 31.25 31.03 31.25 0.0M
2023-12-06 32.24 32.24 30.87 30.87 0.0M
2023-12-05 30.95 30.95 30.95 30.95 0.0M
2023-12-04 31.20 31.26 31.20 31.20 0.0M
2023-12-01 31.09 31.19 31.09 31.19 0.0M
2023-11-30 30.92 30.99 30.92 30.99 0.0M
2023-11-29 31.03 31.03 30.87 30.87 0.0M
2023-11-28 29.69 30.99 29.69 30.99 0.0M
2023-11-27 31.15 31.21 31.15 31.16 0.0M
2023-11-24 31.28 31.33 31.23 31.29 0.0M
2023-11-22 31.12 31.12 31.06 31.06 0.0M
2023-11-21 31.00 31.00 30.93 30.93 0.0M
2023-11-20 31.07 31.07 30.99 30.99 0.0M
2023-11-17 30.81 30.81 30.75 30.78 0.0M
2023-11-16 30.89 31.00 30.64 30.64 0.0M
2023-11-15 30.99 30.99 30.99 30.99 0.0M
2023-11-14 30.68 30.93 30.68 30.93 0.0M
2023-11-13 30.45 30.45 30.37 30.37 0.0M
2023-11-10 30.43 30.43 30.32 30.39 0.0M
2023-11-09 30.21 30.21 30.21 30.21 0.0M
2023-11-08 30.00 30.00 29.85 29.97 0.0M
2023-11-07 30.08 30.08 30.04 30.04 0.0M
2023-11-06 30.00 30.19 30.00 30.19 0.0M
2023-11-03 30.13 30.48 30.13 30.45 0.0M
2023-11-02 29.50 29.97 29.50 29.97 0.0M
2023-11-01 28.51 29.11 28.51 29.06 0.0M
2023-10-31 28.81 28.81 28.18 28.41 0.0M
2023-10-30 27.81 28.25 27.81 28.21 0.0M
2023-10-27 27.64 27.68 27.64 27.68 0.0M
2023-10-26 28.37 28.56 28.29 28.30 0.0M
2023-10-25 28.24 28.24 28.24 28.24 0.0M
2023-10-24 28.90 28.96 28.62 28.65 0.0M
2023-10-23 28.25 28.25 28.25 28.25 0.0M
2023-10-20 28.81 28.81 28.70 28.70 0.0M
2023-10-19 29.63 29.84 29.03 29.03 0.0M
2023-10-18 29.93 30.30 29.52 29.73 0.0M
2023-10-17 30.02 30.67 29.85 30.20 0.0M
2023-10-16 29.55 30.41 29.40 30.41 0.0M
2023-10-13 29.51 30.20 29.00 29.69 0.0M
2023-10-12 29.77 29.77 29.40 29.51 0.0M
2023-10-11 31.27 31.27 30.92 31.03 0.0M
2023-10-10 31.15 31.15 30.88 30.88 0.0M
2023-10-09 30.72 30.94 30.60 30.82 0.0M
2023-10-06 30.07 30.75 30.07 30.47 0.0M
2023-10-05 29.85 30.44 29.85 30.44 0.0M
2023-10-04 30.20 30.20 30.15 30.15 0.0M
2023-10-03 30.50 31.01 29.86 30.17 0.0M
2023-10-02 31.60 32.22 30.91 30.95 0.0M
2023-09-29 31.97 32.03 31.92 31.92 0.0M
2023-09-28 31.85 32.06 31.85 32.06 0.0M
2023-09-27 31.79 31.81 31.54 31.54 0.0M
2023-09-26 31.79 31.79 31.29 31.29 0.0M
2023-09-25 31.79 31.89 31.79 31.89 0.0M
2023-09-22 31.58 31.65 31.58 31.65 0.0M
2023-09-21 32.01 32.01 31.33 31.33 0.0M
2023-09-20 33.30 33.30 32.00 32.01 0.0M
2023-09-19 32.05 32.17 32.05 32.11 0.0M
2023-09-18 32.06 32.12 32.03 32.03 0.0M
2023-09-15 31.30 31.83 31.30 31.74 0.0M
2023-09-14 31.20 31.64 31.20 31.64 0.0M
2023-09-13 31.48 31.48 31.40 31.40 0.0M
2023-09-12 31.19 31.19 31.19 31.19 0.0M
2023-09-11 31.10 31.23 31.10 31.23 0.0M
2023-09-08 31.01 31.01 31.01 31.01 0.0M
2023-09-07 30.50 30.65 30.50 30.65 0.0M
2023-09-06 30.70 30.70 30.42 30.42 0.0M
2023-09-05 31.28 31.28 30.86 30.86 0.0M
2023-09-01 31.54 31.54 31.33 31.43 0.0M
2023-08-31 31.33 31.33 31.26 31.26 0.0M
2023-08-30 31.28 31.35 31.26 31.31 0.0M
2023-08-29 30.84 31.10 30.84 31.10 0.0M
2023-08-28 30.80 30.86 30.80 30.86 0.0M
2023-08-25 30.58 30.58 30.58 30.58 0.0M
2023-08-24 30.70 30.88 30.38 30.48 0.0M
2023-08-23 30.49 30.49 30.49 30.49 0.0M
2023-08-22 30.13 30.13 30.13 30.13 0.0M
2023-08-21 30.68 30.77 30.36 30.77 0.0M
2023-08-18 30.52 30.75 30.52 30.74 0.0M
2023-08-17 30.65 31.05 30.32 30.39 0.0M
2023-08-16 30.55 31.15 30.55 30.89 0.0M
2023-08-15 31.10 31.10 30.93 30.93 0.0M
2023-08-14 31.28 31.36 31.19 31.36 0.0M
2023-08-11 31.42 31.42 31.32 31.32 0.0M
2023-08-10 31.38 31.56 31.38 31.46 0.0M
2023-08-09 31.89 31.89 31.70 31.70 0.0M
2023-08-08 31.49 31.66 31.49 31.66 0.0M
2023-08-07 31.75 31.83 31.65 31.83 0.0M
2023-08-04 31.68 31.68 31.68 31.68 0.0M
2023-08-03 31.20 31.20 30.88 31.18 0.0M
2023-08-02 31.28 31.28 31.28 31.28 0.0M
2023-08-01 30.73 31.72 30.73 31.23 0.0M
2023-07-31 31.30 31.80 31.30 31.40 0.0M
2023-07-28 31.30 31.75 29.39 31.45 0.0M
2023-07-27 31.62 31.62 31.27 31.27 0.0M
2023-07-26 31.45 31.50 31.45 31.50 0.0M
2023-07-25 31.14 31.22 30.92 30.92 0.0M
2023-07-24 31.04 31.20 31.00 31.15 0.0M
2023-07-21 30.45 30.80 30.45 30.76 0.0M
2023-07-20 30.65 31.00 30.60 30.62 0.0M
2023-07-19 31.13 31.22 30.98 30.98 0.0M
2023-07-18 30.20 31.20 30.20 30.93 0.0M
2023-07-17 30.17 30.62 30.17 30.50 0.0M
2023-07-14 29.85 30.30 29.85 30.16 0.0M
2023-07-13 31.20 31.20 29.99 30.07 0.0M
2023-07-12 31.30 31.40 31.14 31.23 0.0M
2023-07-11 30.55 31.00 30.50 30.94 0.0M
2023-07-10 30.81 30.81 30.56 30.65 0.0M
2023-07-07 30.25 30.80 30.25 30.63 0.0M
2023-07-06 30.35 30.50 29.50 30.24 0.0M
2023-07-05 31.00 31.00 30.35 30.38 0.0M
2023-07-03 30.30 30.43 30.30 30.33 0.0M
2023-06-30 30.28 30.60 30.17 30.17 0.0M
2023-06-29 29.90 30.17 29.81 30.17 0.0M
2023-06-28 29.60 29.69 29.60 29.69 0.0M
2023-06-27 29.33 29.39 29.32 29.35 0.0M
2023-06-26 29.02 29.04 29.02 29.04 0.0M
2023-06-23 28.75 28.75 28.66 28.66 0.0M
2023-06-22 29.19 29.19 29.02 29.02 0.0M
2023-06-21 29.31 29.52 29.31 29.52 0.0M
2023-06-20 29.54 29.54 29.54 29.54 0.0M
2023-06-16 29.75 29.75 29.63 29.63 0.0M
2023-06-15 29.63 29.75 29.63 29.74 0.0M
2023-06-14 29.66 29.67 29.42 29.43 0.0M
2023-06-13 29.75 29.75 29.66 29.71 0.0M
2023-06-12 28.89 29.65 28.89 29.58 0.0M
2023-06-09 29.68 29.68 29.51 29.53 0.0M
2023-06-08 29.65 29.65 29.49 29.64 0.0M
2023-06-07 29.63 29.63 29.63 29.63 0.0M
2023-06-06 29.41 29.41 29.30 29.30 0.0M
2023-06-05 28.90 29.19 28.90 29.14 0.0M
2023-06-02 29.00 29.09 28.94 29.03 0.0M
2023-06-01 28.42 28.79 28.42 28.79 0.0M
2023-05-31 28.10 28.55 27.87 28.29 0.0M
2023-05-30 28.00 28.46 28.00 28.46 0.0M
2023-05-26 27.70 28.31 27.70 28.30 0.0M
2023-05-25 27.84 27.95 27.84 27.88 0.0M
2023-05-24 27.84 28.01 27.84 28.01 0.0M
2023-05-23 27.90 28.43 27.90 28.22 0.0M
2023-05-22 27.95 28.32 27.95 28.17 0.0M
2023-05-19 27.68 28.15 27.68 28.15 0.0M
2023-05-18 27.59 27.83 27.59 27.83 0.0M
2023-05-17 27.15 27.58 27.15 27.58 0.0M
2023-05-16 27.43 27.43 27.03 27.03 0.0M
2023-05-15 26.60 27.52 26.60 27.43 0.0M
2023-05-12 27.16 27.17 27.13 27.13 0.0M
2023-05-11 27.03 27.35 27.03 27.24 0.0M
2023-05-10 28.07 28.07 27.11 27.39 0.0M
2023-05-09 27.10 27.53 26.99 27.14 0.0M
2023-05-08 27.32 27.51 27.32 27.51 0.0M
2023-05-05 27.32 27.32 27.15 27.15 0.0M
2023-05-04 26.57 26.57 25.85 25.95 0.0M
2023-05-03 27.18 27.18 26.88 26.88 0.0M
2023-05-02 26.44 26.80 26.44 26.80 0.0M
2023-05-01 27.98 28.10 27.64 27.64 0.0M
2023-04-28 28.10 28.10 27.98 27.98 0.0M
2023-04-27 27.42 27.62 27.42 27.62 0.0M
2023-04-26 27.00 27.03 26.86 26.90 0.0M
2023-04-25 27.37 27.38 27.27 27.27 0.0M
2023-04-24 27.60 27.90 27.60 27.85 0.0M
2023-04-21 27.34 27.57 27.34 27.57 0.0M
2023-04-20 27.75 27.75 27.25 27.42 0.0M
2023-04-19 27.50 27.96 27.50 27.90 0.0M
2023-04-18 27.44 27.62 27.43 27.50 0.0M
2023-04-17 27.67 28.10 27.63 28.10 0.0M
2023-04-14 27.80 28.31 27.69 27.73 0.0M
2023-04-13 27.64 28.01 27.61 28.00 0.0M
2023-04-12 27.50 27.50 27.38 27.38 0.0M
2023-04-11 28.07 28.37 28.03 28.24 0.0M
2023-04-10 29.01 29.01 27.85 27.89 0.0M
2023-04-06 28.19 28.36 28.04 28.29 0.0M
2023-04-05 28.28 28.28 27.91 27.93 0.0M
2023-04-04 28.74 28.74 28.16 28.34 0.0M
2023-04-03 29.02 29.02 28.69 28.79 0.0M
2023-03-31 28.99 29.07 28.86 28.86 0.0M
2023-03-30 28.60 28.66 28.58 28.60 0.0M
2023-03-29 28.10 28.80 28.09 28.37 0.0M
2023-03-28 27.79 28.30 27.79 28.09 0.0M
2023-03-27 27.86 28.12 27.86 28.12 0.0M
2023-03-24 27.40 27.54 26.67 27.54 0.0M
2023-03-23 27.83 27.83 27.08 27.08 0.0M
2023-03-22 28.05 28.11 27.35 27.35 0.0M
2023-03-21 27.87 28.16 27.71 28.05 0.0M
2023-03-20 27.00 27.00 26.94 26.94 0.0M
2023-03-17 27.05 27.05 26.73 26.75 0.0M
2023-03-16 26.71 27.55 26.57 27.53 0.0M
2023-03-15 26.90 27.05 26.52 26.77 0.0M
2023-03-14 27.80 28.18 27.44 27.54 0.0M
2023-03-13 26.50 26.81 25.33 26.49 0.0M
2023-03-10 28.60 28.78 26.71 26.71 0.0M
2023-03-09 30.60 30.60 28.85 28.85 0.0M
2023-03-08 30.60 30.92 30.60 30.76 0.0M
2023-03-07 31.46 31.46 30.55 30.73 0.0M
2023-03-06 31.19 31.60 31.15 31.46 0.0M
2023-03-03 31.19 31.40 31.11 31.35 0.0M
2023-03-02 30.45 31.11 30.45 31.11 0.0M
2023-03-01 31.04 31.04 30.97 30.97 0.0M
2023-02-28 31.50 31.50 31.17 31.17 0.0M
2023-02-27 31.70 31.87 31.50 31.50 0.0M
2023-02-24 31.00 31.10 31.00 31.10 0.0M
2023-02-23 31.10 31.18 30.90 31.18 0.0M
2023-02-22 30.50 30.77 30.50 30.57 0.0M
2023-02-21 30.98 30.98 30.30 30.35 0.0M
2023-02-17 31.14 31.34 31.14 31.34 0.0M
2023-02-16 30.85 31.00 30.83 31.00 0.0M
2023-02-15 30.73 30.93 30.70 30.90 0.0M
2023-02-14 30.90 30.99 30.88 30.88 0.0M
2023-02-13 30.78 30.95 30.78 30.85 0.0M
2023-02-10 30.10 30.62 30.10 30.62 0.0M
2023-02-09 30.83 31.20 30.21 30.21 0.0M
2023-02-08 31.33 31.33 30.76 30.76 0.0M
2023-02-07 30.94 31.33 30.94 31.33 0.0M
2023-02-06 31.25 31.25 30.62 30.92 0.0M
2023-02-03 31.47 31.47 31.27 31.27 0.0M
2023-02-02 31.33 31.65 31.33 31.39 0.0M
2023-02-01 32.00 32.00 30.80 31.12 0.0M
2023-01-31 30.39 30.57 30.39 30.57 0.0M
2023-01-30 31.00 31.07 30.28 30.28 0.0M
2023-01-27 30.86 30.96 30.86 30.96 0.0M
2023-01-26 30.37 30.56 30.37 30.56 0.0M
2023-01-25 31.40 31.40 29.97 30.15 0.0M
2023-01-24 30.59 30.59 30.26 30.26 0.0M
2023-01-23 30.14 30.46 29.97 30.46 0.0M
2023-01-20 29.48 29.85 29.48 29.85 0.0M
2023-01-19 29.60 29.60 29.29 29.37 0.0M
2023-01-18 30.40 30.40 29.76 29.76 0.0M
2023-01-17 30.06 30.24 30.02 30.02 0.0M
2023-01-13 29.85 30.02 29.41 29.73 0.0M
2023-01-12 29.83 30.19 29.64 30.19 0.0M
2023-01-11 29.75 30.72 29.75 30.72 0.0M
2023-01-10 29.90 29.90 29.80 29.81 0.0M
2023-01-09 29.55 29.76 29.54 29.54 0.0M
2023-01-06 29.46 29.46 29.26 29.26 0.0M
2023-01-05 29.22 29.30 29.13 29.13 0.0M
2023-01-04 28.95 29.72 28.95 29.51 0.0M
2023-01-03 28.02 29.00 28.02 28.86 0.0M