Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etracs Monthly 2X Diversified Bus Dev ETN
(NY:
BDCY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.550
7.103
6.550
7.103
2,400
-0.03(-0.40%)
May 28, 2020
7.530
7.530
7.131
7.131
11,052
-0.27(-3.66%)
May 27, 2020
7.350
7.430
7.180
7.402
8,286
+0.24(+3.33%)
May 26, 2020
6.800
7.315
6.800
7.163
11,829
+0.49(+7.34%)
May 22, 2020
6.640
6.673
6.600
6.673
900
+0.07(+1.10%)
May 21, 2020
6.440
6.620
6.440
6.601
9,966
+0.27(+4.19%)
May 20, 2020
6.275
6.335
6.275
6.335
661
+0.25(+4.19%)
May 19, 2020
6.250
6.250
6.080
6.080
6,955
+0.05(+0.88%)
May 18, 2020
5.990
6.050
5.930
6.027
11,972
+0.45(+8.07%)
May 15, 2020
5.530
5.700
5.520
5.577
2,500
+0.08(+1.43%)
May 14, 2020
5.090
5.515
4.850
5.498
8,320
+0.21(+4.05%)
May 13, 2020
5.470
5.615
5.060
5.284
4,945
-0.36(-6.31%)
May 12, 2020
5.870
5.940
5.640
5.640
3,628
-0.18(-3.17%)
May 11, 2020
5.730
5.950
5.730
5.825
6,708
+0.01(+0.14%)
May 08, 2020
5.787
5.850
5.787
5.816
8,900
+0.18(+3.19%)
May 07, 2020
5.700
5.910
5.580
5.637
16,976
+0.08(+1.38%)
May 06, 2020
5.374
5.572
5.230
5.560
3,466
+0.37(+7.16%)
May 05, 2020
5.562
5.730
5.189
5.189
1,542
-0.04(-0.76%)
May 04, 2020
5.200
5.235
5.100
5.228
12,597
-0.25(-4.52%)
May 01, 2020
5.980
5.980
5.476
5.476
2,200
-0.50(-8.42%)
Apr 30, 2020
6.010
6.020
5.815
5.979
10,277
-0.14(-2.30%)
Apr 29, 2020
5.947
6.190
5.947
6.120
5,006
+0.50(+8.95%)
Apr 28, 2020
6.100
6.110
5.617
5.617
16,236
-0.31(-5.19%)
Apr 27, 2020
5.680
6.030
5.660
5.925
11,452
+0.51(+9.51%)
Apr 24, 2020
5.213
5.410
5.160
5.410
3,800
+0.47(+9.41%)
Apr 23, 2020
4.938
4.990
4.820
4.945
13,279
+0.10(+2.10%)
Apr 22, 2020
4.958
5.042
4.843
4.843
3,186
-0.01(-0.31%)
Apr 21, 2020
5.140
5.140
4.765
4.858
2,806
-0.18(-3.51%)
Apr 20, 2020
5.200
5.340
5.000
5.035
6,401
-0.32(-6.05%)
Apr 17, 2020
5.500
5.500
5.359
5.359
3,700
+0.14(+2.76%)
Apr 16, 2020
5.660
5.660
5.164
5.215
6,259
-0.15(-2.78%)
Apr 15, 2020
5.340
5.450
5.120
5.364
14,132
-0.41(-7.05%)
Apr 14, 2020
5.820
5.950
5.670
5.771
12,391
+0.22(+3.91%)
Apr 13, 2020
5.140
5.570
4.970
5.554
20,018
+0.05(+0.88%)
Apr 09, 2020
5.520
5.920
5.240
5.506
21,800
-0.07(-1.19%)
Apr 08, 2020
5.310
5.930
5.200
5.572
27,012
+0.63(+12.84%)
Apr 07, 2020
4.970
5.450
4.800
4.938
20,878
+0.61(+13.99%)
Apr 06, 2020
4.570
4.650
4.332
4.332
1,697
+0.42(+10.84%)
Apr 03, 2020
4.140
4.150
3.865
3.909
900
-0.25(-5.93%)
Apr 02, 2020
4.390
4.390
4.070
4.155
1,744
-0.26(-5.82%)
Apr 01, 2020
5.060
5.440
4.412
4.412
2,217
-0.66(-13.09%)
Mar 31, 2020
5.420
5.420
5.076
5.076
549
-0.18(-3.39%)
Mar 30, 2020
5.520
5.520
5.254
5.254
518
-0.48(-8.32%)
Mar 27, 2020
6.330
6.330
5.731
5.731
300
-0.04(-0.61%)
Mar 26, 2020
6.000
7.210
5.661
5.766
20,975
-0.17(-2.84%)
Mar 25, 2020
4.380
5.935
4.380
5.935
949
+1.65(+38.51%)
Mar 24, 2020
3.620
4.650
3.620
4.285
1,098
+0.69(+19.31%)
Mar 23, 2020
3.990
4.060
3.591
3.591
2,209
-1.03(-22.32%)
Mar 20, 2020
5.310
5.560
4.623
4.623
1,500
-0.45(-8.84%)
Mar 19, 2020
3.962
5.250
3.840
5.072
7,251
+1.09(+27.50%)
Mar 18, 2020
7.130
7.140
3.978
3.978
3,346
-3.78(-48.75%)
Mar 17, 2020
8.410
8.410
7.742
7.762
1,653
-0.88(-10.19%)
Mar 16, 2020
9.400
9.700
8.643
8.643
2,298
-3.45(-28.54%)
Mar 13, 2020
12.00
12.09
11.69
12.09
2,600
+0.77(+6.82%)
Mar 12, 2020
14.50
14.50
11.02
11.32
25,312
-4.89(-30.15%)
Mar 11, 2020
17.10
17.10
16.00
16.21
238
-1.36(-7.76%)
Mar 10, 2020
17.57
17.57
17.57
17.57
123
-0.06(-0.34%)
Mar 09, 2020
18.59
18.59
17.48
17.63
1,360
-3.72(-17.41%)
Mar 06, 2020
21.35
21.35
21.35
21.35
100
-1.03(-4.62%)
Mar 05, 2020
22.38
22.38
22.38
22.38
10
-0.59(-2.58%)
Mar 04, 2020
22.97
22.97
22.97
22.97
14
+0.88(+3.98%)
Mar 03, 2020
22.10
22.10
22.10
22.10
0
-0.29(-1.30%)
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
.