Etracs Bus Dev ETN Series B (NY: BDCZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.67	19.67	19.67	19.67	0	-0.06(-0.30%)
Mar 28, 2019	19.73	19.73	19.73	19.73	0	+0.08(+0.39%)
Mar 27, 2019	19.64	19.65	19.64	19.65	480	+0.01(+0.07%)
Mar 26, 2019	19.68	19.68	19.64	19.64	200	+0.09(+0.45%)
Mar 25, 2019	19.55	19.55	19.55	19.55	0	+0.00(+0.01%)
Mar 22, 2019	19.63	19.63	19.55	19.55	100	-0.12(-0.61%)
Mar 21, 2019	19.67	19.67	19.67	19.67	0	+0.03(+0.17%)
Mar 20, 2019	19.72	19.72	19.64	19.64	100	-0.08(-0.42%)
Mar 19, 2019	19.72	19.72	19.72	19.72	0	-0.12(-0.61%)
Mar 18, 2019	19.84	19.84	19.84	19.84	0	+0.11(+0.58%)
Mar 15, 2019	19.73	19.73	19.73	19.73	0	-0.03(-0.15%)
Mar 14, 2019	19.76	19.76	19.76	19.76	0	+0.08(+0.42%)
Mar 13, 2019	19.67	19.67	19.67	19.67	0	+0.07(+0.37%)
Mar 12, 2019	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)
Mar 11, 2019	19.60	19.60	19.60	19.60	0	+0.06(+0.29%)
Mar 08, 2019	19.54	19.54	19.54	19.54	0	+0.05(+0.28%)
Mar 07, 2019	19.49	19.49	19.49	19.49	0	-0.03(-0.14%)
Mar 06, 2019	19.52	19.52	19.52	19.52	0	-0.08(-0.39%)
Mar 05, 2019	19.59	19.59	19.59	19.59	0	-0.15(-0.75%)
Mar 04, 2019	19.74	19.74	19.74	19.74	1	+0.04(+0.21%)
Mar 01, 2019	19.70	19.70	19.70	19.70	0	-0.16(-0.83%)
Feb 28, 2019	20.02	20.02	19.86	19.86	100	-0.11(-0.57%)
Feb 27, 2019	19.98	19.98	19.98	19.98	0	-0.12(-0.58%)
Feb 26, 2019	20.10	20.10	20.10	20.10	0	-0.05(-0.25%)
Feb 25, 2019	20.14	20.14	20.14	20.14	0	-0.07(-0.32%)
Feb 22, 2019	20.21	20.21	20.21	20.21	0	+0.33(+1.64%)
Feb 21, 2019	19.88	19.88	19.88	19.88	0	+0.10(+0.48%)
Feb 20, 2019	19.79	19.79	19.79	19.79	0	+0.17(+0.85%)
Feb 19, 2019	19.62	19.62	19.62	19.62	0	+0.08(+0.41%)
Feb 15, 2019	19.54	19.54	19.54	19.54	0	+0.06(+0.32%)
Feb 14, 2019	19.48	19.48	19.48	19.48	0	+0.02(+0.09%)
Feb 13, 2019	19.46	19.46	19.46	19.46	0	-0.00(-0.03%)
Feb 12, 2019	19.46	19.46	19.46	19.46	1	+0.15(+0.80%)
Feb 11, 2019	19.31	19.31	19.31	19.31	0	+0.02(+0.10%)
Feb 08, 2019	19.29	19.29	19.29	19.29	0	-0.02(-0.11%)
Feb 07, 2019	19.04	19.31	19.04	19.31	100	-0.20(-1.04%)
Feb 06, 2019	19.20	19.52	19.20	19.52	100	-0.08(-0.39%)
Feb 05, 2019	19.41	19.59	19.41	19.59	100	+0.13(+0.67%)
Feb 04, 2019	19.28	19.46	19.28	19.46	300	+0.15(+0.78%)
Feb 01, 2019	19.31	19.31	19.31	19.31	0	-0.03(-0.16%)
Jan 31, 2019	19.34	19.34	19.34	19.34	0	+0.13(+0.69%)
Jan 30, 2019	19.21	19.21	19.21	19.21	0	+0.21(+1.10%)
Jan 29, 2019	19.00	19.00	19.00	19.00	0	-0.01(-0.07%)
Jan 28, 2019	19.01	19.01	19.01	19.01	0	-0.01(-0.04%)
Jan 25, 2019	18.83	19.02	18.83	19.02	100	+0.18(+0.96%)
Jan 24, 2019	18.84	18.84	18.84	18.84	1	+0.08(+0.43%)
Jan 23, 2019	18.76	18.76	18.76	18.76	0	+0.06(+0.30%)
Jan 22, 2019	18.70	18.70	18.70	18.70	0	-0.13(-0.67%)
Jan 18, 2019	18.46	18.83	18.46	18.83	100	+0.07(+0.36%)
Jan 17, 2019	18.37	18.76	18.37	18.76	100	+0.02(+0.10%)
Jan 16, 2019	18.59	18.74	18.59	18.74	100	+0.11(+0.60%)
Jan 15, 2019	18.46	18.63	18.46	18.63	100	+0.13(+0.68%)
Jan 14, 2019	18.27	18.51	18.27	18.51	100	-0.09(-0.50%)
Jan 11, 2019	18.60	18.60	18.60	18.60	0	-0.39(-2.04%)
Jan 10, 2019	18.99	18.99	18.99	18.99	1	+0.07(+0.39%)
Jan 09, 2019	18.76	18.92	18.76	18.92	100	-0.05(-0.24%)
Jan 08, 2019	18.96	18.96	18.96	18.96	0	+0.15(+0.78%)
Jan 07, 2019	18.94	18.94	18.81	18.81	100	+0.44(+2.42%)
Jan 04, 2019	18.37	18.37	18.37	18.37	0	+0.38(+2.14%)
Jan 03, 2019	17.99	17.99	17.99	17.99	0	+0.03(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.