Quantcast

2xLeveraged Long Exchange Traded Access Securities (E-TRACS) Linked to the Wells Fargo Business Development Company Index due May 24, 2041 Historical Stock Prices

(ETF)
BDCL 
$14.17
*  
0.01
0.07%
Get BDCL Alerts
*Delayed - data as of Apr. 25, 2019 15:03 ET  -  Find a broker to begin trading BDCL now


Community Rating:
View:    BDCL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:03 14.10 14.21 14.01 14.17 22,977
04/24/2019 14.1 14.33 14.1 14.16 165,470
04/23/2019 14.09 14.15 14.02 14.14 59,874
04/22/2019 14 14 13.92 13.95 65,511
04/18/2019 13.96 14.05 13.93 13.93 55,170
04/17/2019 14.07 14.09 13.97 13.97 83,797
04/16/2019 13.86 14.12 13.86 14.04 63,894
04/15/2019 13.89 13.97 13.82 13.87 86,778
04/12/2019 14.01 14.05 13.87 13.9 81,140
04/11/2019 14.03 14.0525 13.89 13.89 85,450
04/10/2019 14.37 14.4724 14.37 14.41 127,769
04/09/2019 14.54 14.54 14.35 14.38 128,767
04/08/2019 14.59 14.67 14.54 14.56 64,748
04/05/2019 14.47 14.61 14.47 14.59 118,194
04/04/2019 14.59 14.59 14.3385 14.5 76,789
04/03/2019 14.44 14.52 14.36 14.5 51,796
04/02/2019 14.25 14.52 14.25 14.44 62,435
04/01/2019 14.05 14.35 14.05 14.35 53,291
03/29/2019 14.15 14.32 14.08 14.08 87,776
03/28/2019 14.2 14.2158 14.11 14.13 86,775
03/27/2019 14.12 14.1427 13.97 14.11 67,284
03/26/2019 14.04 14.1045 13.9969 14.05 35,243
03/25/2019 13.96 14.0599 13.85 13.97 143,201
03/22/2019 14.3 14.3 13.8911 13.9 153,374
03/21/2019 14.082 14.25 14.082 14.15 26,579
03/20/2019 14.2 14.22 14.06 14.0887 99,120
03/19/2019 14.49 14.5 14.2001 14.21 29,799
03/18/2019 14.25 14.36 14.18 14.34 41,648
03/15/2019 14.27 14.3085 14.13 14.21 68,433
03/14/2019 14.06 14.3 14.06 14.25 54,590
03/13/2019 13.98 14.12 13.98 14.07 74,584
03/12/2019 14.2 14.23 13.9643 14.02 74,619
03/11/2019 13.96 14.17 13.94 14.04 48,211
03/08/2019 13.8 13.95 13.8 13.88 52,641
03/07/2019 13.9427 13.9427 13.76 13.83 114,450
03/06/2019 14.05 14.05 13.9 13.92 70,502
03/05/2019 14.2127 14.34 13.8678 14.01 136,191
03/04/2019 14.21 14.32 14.12 14.23 121,376
03/01/2019 14.6 14.83 14.04 14.19 115,434
02/28/2019 14.48 14.5154 14.32 14.39 53,265
02/27/2019 14.6 14.7201 14.55 14.5602 34,385
02/26/2019 14.54 14.7878 14.38 14.6819 118,911
02/25/2019 14.83 14.94 14.55 14.75 152,199
02/22/2019 14.41 14.84 14.33 14.82 247,121
02/21/2019 14.25 14.4251 14.23 14.27 165,551
02/20/2019 14 14.24 13.96 14.23 106,941
02/19/2019 13.86 14 13.86 13.99 246,148
02/15/2019 13.91 13.96 13.5885 13.9 111,280
02/14/2019 13.78 13.865 13.54 13.54 23,608
02/13/2019 13.76 13.86 13.74 13.78 124,356
02/12/2019 13.61 13.7899 13.5 13.53 202,975
02/11/2019 13.62 13.74 13.57 13.59 64,193
02/08/2019 13.64 13.64 13.42 13.515 173,097
02/07/2019 13.86 13.86 13.42 13.58 86,675
02/06/2019 13.87 14.09 13.87 13.87 97,052
02/05/2019 13.77 13.97 13.7474 13.87 75,288
02/04/2019 13.75 13.84 13.6909 13.84 49,961
02/01/2019 13.87 13.87 13.51 13.72 73,041
01/31/2019 13.6 13.86 13.55 13.86 96,266
01/30/2019 13.5 13.6269 13.28 13.54 72,767
01/29/2019 13.34 13.39 13.25 13.2635 32,239
01/28/2019 13.21 13.33 13.16 13.3 288,856
01/25/2019 13.2 13.3 13.145 13.25 76,314
01/24/2019 13.06 13.2 13.03 13.14 161,646
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio