Etracs Bus Dev ETN Series B (NY: BDCZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.41	11.63	11.19	11.19	7,777	-0.33(-2.90%)
Mar 30, 2020	11.45	11.77	11.40	11.52	345,981	-0.58(-4.78%)
Mar 27, 2020	12.03	12.49	11.99	12.10	64,000	-0.13(-1.10%)
Mar 26, 2020	11.04	13.12	11.04	12.23	11,787	+1.19(+10.80%)
Mar 25, 2020	10.84	12.23	10.54	11.04	10,230	+0.95(+9.38%)
Mar 24, 2020	10.11	10.61	10.05	10.09	25,582	+0.96(+10.55%)
Mar 23, 2020	9.950	10.83	8.870	9.130	125,100	-1.47(-13.87%)
Mar 20, 2020	11.38	11.61	10.47	10.60	20,200	-0.55(-4.95%)
Mar 19, 2020	9.260	11.25	9.260	11.15	15,000	+0.86(+8.38%)
Mar 18, 2020	10.45	10.51	9.330	10.29	3,393	-1.64(-13.76%)
Mar 17, 2020	12.10	12.26	10.90	11.93	66,428	-0.53(-4.25%)
Mar 16, 2020	13.53	13.53	12.46	12.46	24,672	-2.14(-14.66%)
Mar 13, 2020	14.44	14.60	14.19	14.60	21,100	+0.40(+2.80%)
Mar 12, 2020	15.44	15.44	14.02	14.21	15,049	-1.95(-12.08%)
Mar 11, 2020	16.35	16.51	16.04	16.16	5,667	-0.77(-4.55%)
Mar 10, 2020	17.00	17.01	16.58	16.93	8,749	+0.30(+1.83%)
Mar 09, 2020	18.00	18.00	16.60	16.62	11,096	-1.66(-9.07%)
Mar 06, 2020	18.31	18.34	18.06	18.28	15,500	-0.44(-2.33%)
Mar 05, 2020	18.63	18.83	18.63	18.72	5,503	-0.31(-1.62%)
Mar 04, 2020	18.84	19.02	18.82	19.02	1,693	+0.38(+2.03%)
Mar 03, 2020	19.04	19.04	18.61	18.65	1,436	-0.10(-0.52%)
Mar 02, 2020	18.31	18.74	18.31	18.74	6,883	+0.72(+4.00%)
Feb 28, 2020	18.07	18.12	17.81	18.02	5,500	-0.76(-4.03%)
Feb 27, 2020	19.07	19.16	18.64	18.78	25,380	-0.62(-3.19%)
Feb 26, 2020	19.40	19.62	19.40	19.40	11,486	+0.16(+0.81%)
Feb 25, 2020	20.00	20.00	19.24	19.24	5,793	-0.88(-4.35%)
Feb 24, 2020	20.30	20.30	20.09	20.12	16,378	-0.32(-1.58%)
Feb 21, 2020	20.59	22.63	20.42	20.44	8,500	-0.13(-0.65%)
Feb 20, 2020	20.51	20.57	20.51	20.57	3,826	+0.14(+0.68%)
Feb 19, 2020	20.45	20.45	20.41	20.43	18,234	-0.03(-0.13%)
Feb 18, 2020	20.47	20.48	20.46	20.46	556,838	+0.04(+0.18%)
Feb 14, 2020	20.48	20.48	20.43	20.43	3,900	-0.05(-0.25%)
Feb 13, 2020	20.48	20.48	20.48	20.48	50	+0.10(+0.50%)
Feb 12, 2020	20.40	20.41	20.36	20.38	906	-0.04(-0.17%)
Feb 11, 2020	20.42	20.43	20.40	20.41	1,833	+0.03(+0.16%)
Feb 10, 2020	20.38	20.38	20.38	20.38	1	+0.01(+0.06%)
Feb 07, 2020	20.34	20.36	20.34	20.36	11,700	+0.01(+0.07%)
Feb 06, 2020	20.35	20.36	20.35	20.35	1,099	+0.03(+0.12%)
Feb 05, 2020	20.30	20.33	20.28	20.32	9,163	+0.11(+0.56%)
Feb 04, 2020	20.20	20.23	20.20	20.21	1,502	+0.02(+0.11%)
Feb 03, 2020	20.13	20.19	20.12	20.19	1,234	+0.10(+0.50%)
Jan 31, 2020	20.40	20.40	20.09	20.09	3,900	-0.13(-0.64%)
Jan 30, 2020	20.23	20.23	20.22	20.22	750	+0.02(+0.08%)
Jan 29, 2020	18.81	20.22	18.81	20.20	731	-0.01(-0.04%)
Jan 28, 2020	20.21	20.21	20.21	20.21	1	+0.07(+0.36%)
Jan 27, 2020	20.18	20.18	20.14	20.14	4,792	-0.14(-0.67%)
Jan 24, 2020	20.43	20.43	20.28	20.28	2,600	-0.14(-0.70%)
Jan 23, 2020	20.38	20.42	20.38	20.42	325	+0.02(+0.08%)
Jan 22, 2020	20.31	20.41	20.31	20.41	3,447	+0.07(+0.34%)
Jan 21, 2020	20.40	20.40	20.33	20.34	2,764	-0.01(-0.03%)
Jan 17, 2020	20.34	20.34	20.34	20.34	100	-0.01(-0.04%)
Jan 16, 2020	20.35	20.35	20.35	20.35	100	+0.07(+0.36%)
Jan 15, 2020	20.28	20.28	20.28	20.28	14	+0.05(+0.26%)
Jan 14, 2020	20.22	20.22	20.22	20.22	25	+0.05(+0.24%)
Jan 13, 2020	20.18	20.18	20.18	20.18	0	+0.08(+0.40%)
Jan 10, 2020	20.45	20.45	20.09	20.09	1,000	-0.43(-2.10%)
Jan 09, 2020	20.52	20.52	20.52	20.52	112	+0.02(+0.08%)
Jan 08, 2020	20.51	20.51	20.51	20.51	27	+0.02(+0.12%)
Jan 07, 2020	20.48	20.48	20.48	20.48	0	-0.00(-0.02%)
Jan 06, 2020	20.49	20.49	20.49	20.49	25	+0.01(+0.03%)
Jan 03, 2020	20.50	20.50	20.48	20.48	200	+0.03(+0.16%)

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.