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

BDCX
🏛️ Vereinigte Staaten →
25.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 40.01 40.25 39.88 40.07 0.1M
2021-12-30 40.05 40.40 39.76 39.76 0.1M
2021-12-29 39.93 40.02 39.78 39.83 0.0M
2021-12-28 40.16 40.25 39.76 39.78 0.0M
2021-12-27 39.32 39.70 39.32 39.65 0.0M
2021-12-23 38.60 39.47 38.60 39.45 0.0M
2021-12-22 38.47 38.65 38.47 38.65 0.0M
2021-12-21 38.21 38.27 37.92 38.04 0.0M
2021-12-20 36.98 37.33 36.65 37.33 0.0M
2021-12-17 37.58 37.82 37.58 37.67 0.0M
2021-12-16 37.93 38.06 37.93 38.06 0.0M
2021-12-15 37.92 38.46 37.92 38.46 0.0M
2021-12-14 38.77 38.77 38.20 38.20 0.0M
2021-12-13 39.00 39.15 37.87 38.91 0.0M
2021-12-10 39.40 39.40 39.35 39.35 0.0M
2021-12-09 39.40 39.40 39.13 39.13 0.0M
2021-12-08 39.37 39.37 39.37 39.37 0.0M
2021-12-07 38.53 40.55 38.53 39.43 0.0M
2021-12-06 38.84 39.21 38.84 39.21 0.0M
2021-12-03 38.70 38.75 38.66 38.66 0.0M
2021-12-02 38.18 38.90 38.18 38.89 0.0M
2021-12-01 39.09 39.19 38.16 38.16 0.0M
2021-11-30 38.60 38.60 38.32 38.52 0.0M
2021-11-29 39.00 39.20 39.00 39.04 0.0M
2021-11-26 38.04 38.94 38.00 38.94 0.0M
2021-11-24 39.67 39.71 39.62 39.62 0.0M
2021-11-23 39.58 39.58 39.58 39.58 0.0M
2021-11-22 41.72 41.72 39.42 39.42 0.0M
2021-11-19 39.75 39.75 39.42 39.42 0.0M
2021-11-18 39.68 39.81 39.68 39.81 0.0M
2021-11-17 39.76 39.76 39.76 39.76 0.0M
2021-11-16 39.90 40.06 39.90 39.90 0.0M
2021-11-15 40.05 40.05 39.87 39.87 0.0M
2021-11-12 40.29 40.29 40.20 40.21 0.0M
2021-11-11 40.00 40.39 40.00 40.36 0.0M
2021-11-10 40.08 40.08 40.08 40.08 0.0M
2021-11-09 40.47 40.47 40.12 40.12 0.0M
2021-11-08 40.10 40.64 40.10 40.64 0.0M
2021-11-05 39.75 40.22 39.75 40.22 0.0M
2021-11-04 38.81 39.61 38.81 39.61 0.0M
2021-11-03 39.65 39.68 39.56 39.56 0.0M
2021-11-02 39.60 39.61 39.49 39.61 0.0M
2021-11-01 40.06 40.06 39.77 39.85 0.0M
2021-10-29 40.00 40.31 40.00 40.05 0.0M
2021-10-28 40.15 40.26 40.15 40.26 0.0M
2021-10-27 39.83 39.98 39.83 39.88 0.0M
2021-10-26 40.04 40.11 40.02 40.03 0.0M
2021-10-25 39.80 40.30 39.80 40.13 0.0M
2021-10-22 40.11 40.17 40.10 40.13 0.0M
2021-10-21 40.02 40.04 39.99 40.04 0.0M
2021-10-20 39.95 40.03 39.91 39.91 0.0M
2021-10-19 39.77 39.82 39.77 39.82 0.0M
2021-10-18 39.53 39.66 39.53 39.60 0.0M
2021-10-15 39.70 39.70 39.47 39.47 0.0M
2021-10-14 39.65 39.90 39.36 39.40 0.0M
2021-10-13 39.00 39.42 39.00 39.39 0.0M
2021-10-12 38.88 39.15 38.87 39.15 0.0M
2021-10-11 40.35 40.43 40.04 40.04 0.0M
2021-10-08 40.18 40.24 40.18 40.18 0.0M
2021-10-07 40.00 40.00 39.68 39.68 0.0M
2021-10-06 39.77 39.77 39.77 39.77 0.0M
2021-10-05 39.64 39.64 39.57 39.57 0.0M
2021-10-04 39.29 39.40 39.19 39.29 0.0M
2021-10-01 38.70 39.41 38.70 39.41 0.0M
2021-09-30 39.02 39.36 38.87 38.87 0.0M
2021-09-29 38.97 39.20 38.97 39.12 0.0M
2021-09-28 38.96 38.96 38.76 38.76 0.0M
2021-09-27 39.02 39.15 39.02 39.15 0.0M
2021-09-24 39.00 39.00 38.65 38.96 0.0M
2021-09-23 39.29 39.29 39.03 39.03 0.0M
2021-09-22 38.83 38.93 38.83 38.88 0.0M
2021-09-21 38.41 38.51 38.37 38.37 0.0M
2021-09-20 37.71 37.74 37.05 37.74 0.0M
2021-09-17 38.65 38.72 38.54 38.54 0.0M
2021-09-16 39.10 39.34 38.83 38.83 0.0M
2021-09-15 37.15 39.35 37.15 39.35 0.0M
2021-09-14 38.99 38.99 38.77 38.77 0.0M
2021-09-13 38.72 38.89 38.72 38.89 0.0M
2021-09-10 38.80 38.80 38.80 38.80 0.0M
2021-09-09 39.04 39.04 39.04 39.04 0.0M
2021-09-08 38.75 38.85 38.70 38.70 0.0M
2021-09-07 39.14 39.14 38.82 38.83 0.0M
2021-09-03 39.34 39.39 39.34 39.39 0.0M
2021-09-02 38.99 39.30 38.93 39.30 0.0M
2021-09-01 38.98 39.03 38.98 39.03 0.0M
2021-08-31 38.89 38.94 38.83 38.83 0.0M
2021-08-30 39.40 39.40 38.81 38.81 0.0M
2021-08-27 39.02 39.42 39.02 39.30 0.0M
2021-08-26 39.00 39.00 38.74 38.74 0.0M
2021-08-25 38.50 39.24 38.50 39.11 0.0M
2021-08-24 38.25 38.93 38.25 38.77 0.0M
2021-08-23 38.00 38.71 38.00 38.43 0.0M
2021-08-20 38.07 38.32 38.07 38.27 0.0M
2021-08-19 38.29 38.88 37.11 37.19 0.0M
2021-08-18 39.00 39.02 38.49 38.66 0.0M
2021-08-17 39.00 39.02 39.00 39.02 0.0M
2021-08-16 39.46 39.46 39.46 39.46 0.0M
2021-08-13 39.63 39.64 39.63 39.64 0.0M
2021-08-12 39.43 39.43 39.43 39.43 0.0M
2021-08-11 39.15 39.15 39.13 39.13 0.0M
2021-08-10 38.60 39.03 38.60 39.03 0.0M
2021-08-09 38.63 38.63 38.55 38.55 0.0M
2021-08-06 38.58 38.61 38.57 38.61 0.0M
2021-08-05 38.03 38.25 38.03 38.25 0.0M
2021-08-04 37.42 37.65 36.94 37.51 0.0M
2021-08-03 37.68 38.30 37.57 37.91 0.0M
2021-08-02 36.71 38.40 36.71 38.18 0.0M
2021-07-30 38.25 38.25 38.03 38.08 0.0M
2021-07-29 38.73 38.77 38.40 38.40 0.0M
2021-07-28 38.20 38.66 37.73 38.66 0.0M
2021-07-27 38.20 38.46 38.20 38.46 0.0M
2021-07-26 36.72 38.54 36.72 38.54 0.0M
2021-07-23 38.51 38.51 38.28 38.28 0.0M
2021-07-22 38.51 38.51 38.24 38.24 0.0M
2021-07-21 38.69 38.69 38.56 38.56 0.0M
2021-07-20 37.43 38.18 37.40 38.15 0.0M
2021-07-19 37.01 37.15 36.58 37.15 0.0M
2021-07-16 38.46 38.46 38.06 38.09 0.0M
2021-07-15 38.14 38.71 38.13 38.29 0.0M
2021-07-14 39.01 39.01 38.50 38.50 0.0M
2021-07-13 38.97 38.99 38.86 38.86 0.0M
2021-07-12 40.20 40.48 40.04 40.48 0.0M
2021-07-09 39.52 40.00 39.52 40.00 0.0M
2021-07-08 38.67 39.20 38.50 39.20 0.0M
2021-07-07 39.90 39.90 39.42 39.62 0.0M
2021-07-06 40.16 40.16 40.16 40.16 0.0M
2021-07-02 40.13 40.13 40.13 40.13 0.0M
2021-07-01 39.47 39.48 39.47 39.48 0.0M
2021-06-30 38.83 39.22 38.83 39.20 0.0M
2021-06-29 39.50 39.60 39.02 39.05 0.0M
2021-06-28 39.40 39.63 38.30 39.56 0.0M
2021-06-25 39.86 39.86 39.64 39.64 0.0M
2021-06-24 39.87 39.87 39.87 39.87 0.0M
2021-06-23 39.69 39.69 39.69 39.69 0.0M
2021-06-22 39.30 39.66 39.30 39.66 0.0M
2021-06-21 39.59 39.73 39.57 39.57 0.0M
2021-06-18 38.84 38.87 38.65 38.65 0.0M
2021-06-17 39.89 39.91 39.83 39.83 0.0M
2021-06-16 40.42 40.55 40.42 40.55 0.0M
2021-06-15 40.28 40.28 40.27 40.28 0.0M
2021-06-14 40.80 40.87 40.80 40.87 0.0M
2021-06-11 40.73 40.73 40.71 40.71 0.0M
2021-06-10 40.34 40.34 40.24 40.24 0.0M
2021-06-09 40.64 40.75 40.64 40.70 0.0M
2021-06-08 40.43 40.63 40.28 40.63 0.0M
2021-06-07 40.85 40.85 40.27 40.31 0.0M
2021-06-04 39.87 40.09 39.83 40.07 0.0M
2021-06-03 39.78 40.05 39.72 39.96 0.0M
2021-06-02 39.80 39.80 39.80 39.80 0.0M
2021-06-01 39.49 39.56 39.49 39.56 0.0M
2021-05-28 39.43 39.43 38.81 38.87 0.0M
2021-05-27 38.34 38.72 38.34 38.72 0.0M
2021-05-26 37.92 38.27 37.92 38.27 0.0M
2021-05-25 38.46 38.46 37.74 37.74 0.0M
2021-05-24 38.16 38.38 38.13 38.34 0.0M
2021-05-21 38.16 38.24 38.11 38.11 0.0M
2021-05-20 37.41 38.11 37.41 38.05 0.0M
2021-05-19 37.69 37.82 37.69 37.82 0.0M
2021-05-18 37.82 37.82 37.77 37.77 0.0M
2021-05-17 37.49 37.65 37.49 37.65 0.0M
2021-05-14 37.09 37.30 37.09 37.30 0.0M
2021-05-13 36.06 36.56 36.06 36.51 0.0M
2021-05-12 36.81 36.87 35.12 35.12 0.0M
2021-05-11 37.00 37.07 36.57 36.93 0.0M
2021-05-10 37.62 37.62 37.62 37.62 0.0M
2021-05-07 37.80 37.99 37.80 37.99 0.0M
2021-05-06 37.48 37.75 37.47 37.74 0.0M
2021-05-05 38.39 38.39 37.88 37.92 0.0M
2021-05-04 37.56 37.71 37.48 37.65 0.0M
2021-05-03 38.10 38.14 38.04 38.04 0.0M
2021-04-30 39.12 39.12 37.97 37.97 0.0M
2021-04-29 38.29 38.41 38.13 38.41 0.0M
2021-04-28 38.07 38.13 38.07 38.13 0.0M
2021-04-27 37.77 37.98 37.77 37.98 0.0M
2021-04-26 37.77 37.79 37.77 37.78 0.0M
2021-04-23 37.63 37.63 37.63 37.63 0.0M
2021-04-22 37.50 37.50 37.40 37.40 0.0M
2021-04-21 37.66 37.66 37.66 37.66 0.0M
2021-04-20 37.24 37.31 37.24 37.31 0.0M
2021-04-19 37.57 37.57 37.55 37.55 0.0M
2021-04-16 37.69 37.69 37.52 37.63 0.0M
2021-04-15 37.42 37.48 37.38 37.48 0.0M
2021-04-14 37.33 37.46 37.08 37.15 0.0M
2021-04-13 37.21 37.50 37.21 37.36 0.0M
2021-04-12 37.50 37.68 37.50 37.56 0.0M
2021-04-09 38.60 38.69 38.54 38.67 0.0M
2021-04-08 38.47 38.53 38.29 38.53 0.0M
2021-04-07 38.32 38.52 38.32 38.41 0.0M
2021-04-06 37.76 38.02 37.76 38.02 0.0M
2021-04-05 37.46 37.62 37.25 37.55 0.0M
2021-04-01 36.54 37.02 36.50 37.02 0.0M
2021-03-31 36.50 36.57 36.23 36.23 0.0M
2021-03-30 36.39 36.44 36.39 36.42 0.0M
2021-03-29 36.27 36.27 36.04 36.24 0.0M
2021-03-26 36.30 36.30 36.30 36.30 0.0M
2021-03-25 35.72 35.72 35.72 35.72 0.0M
2021-03-24 36.19 36.19 35.24 35.24 0.0M
2021-03-23 36.20 36.20 35.55 35.55 0.0M
2021-03-22 36.25 36.25 36.04 36.13 0.0M
2021-03-19 35.53 36.34 35.53 36.13 0.0M
2021-03-18 36.52 36.52 35.57 35.57 0.0M
2021-03-17 36.76 36.76 36.60 36.74 0.0M
2021-03-16 37.00 37.10 36.50 36.71 0.0M
2021-03-15 36.60 37.06 36.60 36.99 0.0M
2021-03-12 36.25 36.28 36.25 36.25 0.0M
2021-03-11 35.56 35.89 35.56 35.89 0.0M
2021-03-10 35.43 35.63 35.43 35.63 0.0M
2021-03-09 34.86 35.11 34.86 35.11 0.0M
2021-03-08 33.15 35.09 33.15 34.84 0.0M
2021-03-05 34.22 34.28 34.22 34.28 0.0M
2021-03-04 35.10 35.10 34.49 34.58 0.0M
2021-03-03 35.17 35.45 35.17 35.37 0.0M
2021-03-02 35.23 35.23 35.08 35.08 0.0M
2021-03-01 34.44 34.44 34.44 34.44 0.0M
2021-02-26 33.74 34.01 33.72 33.90 0.0M
2021-02-25 33.70 33.70 33.47 33.47 0.0M
2021-02-24 34.03 34.03 34.03 34.03 0.0M
2021-02-23 33.15 33.15 33.15 33.15 0.0M
2021-02-22 33.63 33.63 33.51 33.51 0.0M
2021-02-19 33.16 33.18 33.13 33.13 0.0M
2021-02-18 33.02 33.03 33.02 33.02 0.0M
2021-02-17 33.13 33.13 32.84 32.92 0.0M
2021-02-16 33.00 33.00 33.00 33.00 0.0M
2021-02-12 32.93 33.26 32.88 32.88 0.0M
2021-02-11 32.91 33.07 32.64 32.68 0.0M
2021-02-10 32.46 32.93 32.46 32.70 0.0M
2021-02-09 32.25 32.25 31.89 31.92 0.0M
2021-02-08 32.27 32.48 32.22 32.39 0.0M
2021-02-05 32.25 32.45 32.17 32.38 0.0M
2021-02-04 31.84 31.92 31.59 31.65 0.0M
2021-02-03 32.88 32.88 31.03 31.39 0.0M
2021-02-02 30.52 31.19 30.52 31.05 0.0M
2021-02-01 29.45 30.21 29.45 30.21 0.0M
2021-01-29 29.87 29.87 29.14 29.49 0.0M
2021-01-28 30.29 30.29 30.04 30.04 0.0M
2021-01-27 30.61 30.61 30.27 30.27 0.0M
2021-01-26 30.58 30.73 30.58 30.73 0.0M
2021-01-25 30.52 30.52 30.39 30.39 0.0M
2021-01-22 30.46 30.52 30.46 30.52 0.0M
2021-01-21 30.69 30.70 30.62 30.66 0.0M
2021-01-20 30.31 30.46 30.30 30.46 0.0M
2021-01-19 30.34 30.36 30.25 30.25 0.0M
2021-01-15 29.89 30.12 29.89 30.12 0.0M
2021-01-14 29.65 30.10 29.46 29.97 0.0M
2021-01-13 30.12 30.12 29.30 29.46 0.0M
2021-01-12 28.16 29.33 28.16 29.32 0.0M
2021-01-11 30.71 30.71 30.21 30.28 0.0M
2021-01-08 30.31 30.71 30.31 30.71 0.0M
2021-01-07 30.43 30.49 30.26 30.35 0.0M
2021-01-06 30.37 30.44 29.98 30.44 0.0M
2021-01-05 29.60 30.16 29.60 29.88 0.0M
2021-01-04 29.85 29.85 29.00 29.35 0.0M