BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)
NYSEARCA: XCCC · Real-Time Price · USD
38.67
0.00 (0.00%)
At close: Jun 27, 2025, 3:59 PM
38.65
-0.02 (-0.05%)
After-hours: Jun 27, 2025, 7:37 PM EDT
XCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 38.68 | 38.72 | 38.65 | 38.67 | 38.67 | - | 51,629 |
| Jun 26, 2025 | 38.58 | 38.68 | 38.56 | 38.67 | 38.67 | 0.41% | 62,745 |
| Jun 25, 2025 | 38.47 | 38.57 | 38.40 | 38.51 | 38.51 | 0.05% | 65,546 |
| Jun 24, 2025 | 38.32 | 38.53 | 38.32 | 38.49 | 38.49 | 0.39% | 31,009 |
| Jun 23, 2025 | 38.23 | 38.34 | 38.16 | 38.34 | 38.34 | 0.30% | 29,605 |
| Jun 20, 2025 | 38.05 | 38.24 | 38.05 | 38.23 | 38.23 | 0.46% | 28,900 |
| Jun 18, 2025 | 38.04 | 38.09 | 37.97 | 38.05 | 38.05 | 0.12% | 24,913 |
| Jun 17, 2025 | 38.04 | 38.08 | 37.97 | 38.00 | 38.00 | -0.31% | 28,361 |
| Jun 16, 2025 | 38.05 | 38.15 | 38.01 | 38.12 | 38.12 | 0.41% | 28,015 |
| Jun 13, 2025 | 37.96 | 38.03 | 37.95 | 37.96 | 37.96 | -0.37% | 24,914 |
| Jun 12, 2025 | 38.08 | 38.15 | 38.05 | 38.11 | 38.11 | -0.04% | 11,036 |
| Jun 11, 2025 | 38.20 | 38.20 | 38.11 | 38.12 | 38.12 | -0.03% | 34,835 |
| Jun 10, 2025 | 38.04 | 38.13 | 38.00 | 38.13 | 38.13 | 0.20% | 22,026 |
| Jun 9, 2025 | 38.05 | 38.12 | 38.02 | 38.06 | 38.06 | 0.01% | 45,372 |
| Jun 6, 2025 | 38.06 | 38.09 | 38.02 | 38.05 | 38.05 | - | 147,544 |
| Jun 5, 2025 | 38.15 | 38.15 | 37.97 | 38.05 | 38.05 | -0.26% | 36,443 |
| Jun 4, 2025 | 38.07 | 38.15 | 38.05 | 38.15 | 38.15 | 0.18% | 26,134 |
| Jun 3, 2025 | 38.00 | 38.09 | 37.99 | 38.08 | 38.08 | 0.25% | 29,917 |
| Jun 2, 2025 | 37.99 | 37.99 | 37.87 | 37.99 | 37.99 | -0.90% | 56,202 |
| May 30, 2025 | 38.28 | 38.35 | 38.23 | 38.33 | 38.01 | 0.08% | 50,777 |
| May 29, 2025 | 38.35 | 38.36 | 38.22 | 38.30 | 37.98 | 0.13% | 34,961 |
| May 28, 2025 | 38.28 | 38.28 | 38.16 | 38.25 | 37.93 | -0.03% | 28,405 |
| May 27, 2025 | 38.17 | 38.26 | 38.11 | 38.26 | 37.94 | 1.06% | 45,918 |
| May 23, 2025 | 37.79 | 37.96 | 37.79 | 37.86 | 37.54 | 0.16% | 38,232 |
| May 22, 2025 | 37.83 | 37.96 | 37.80 | 37.80 | 37.48 | -0.17% | 21,690 |
| May 21, 2025 | 38.03 | 38.09 | 37.86 | 37.87 | 37.55 | -0.85% | 76,164 |
| May 20, 2025 | 38.15 | 38.24 | 38.09 | 38.19 | 37.87 | - | 29,534 |
| May 19, 2025 | 38.06 | 38.24 | 38.06 | 38.19 | 37.87 | -0.42% | 48,110 |
| May 16, 2025 | 38.28 | 38.35 | 38.17 | 38.35 | 38.03 | 0.42% | 22,927 |
| May 15, 2025 | 38.04 | 38.21 | 38.04 | 38.19 | 37.87 | 0.18% | 145,271 |
| May 14, 2025 | 38.19 | 38.22 | 38.08 | 38.12 | 37.80 | -0.03% | 91,663 |
| May 13, 2025 | 38.11 | 38.26 | 38.07 | 38.13 | 37.81 | 0.08% | 22,033 |
| May 12, 2025 | 37.93 | 38.10 | 37.87 | 38.10 | 37.78 | 1.87% | 169,168 |
| May 9, 2025 | 37.49 | 37.53 | 37.40 | 37.40 | 37.09 | 0.08% | 14,739 |
| May 8, 2025 | 37.40 | 37.55 | 37.34 | 37.37 | 37.06 | 0.05% | 57,501 |
| May 7, 2025 | 37.36 | 37.40 | 37.30 | 37.35 | 37.04 | 0.15% | 39,648 |
| May 6, 2025 | 37.26 | 37.35 | 37.19 | 37.30 | 36.98 | -0.09% | 40,432 |
| May 5, 2025 | 37.30 | 37.39 | 37.27 | 37.33 | 37.02 | 0.08% | 39,246 |
| May 2, 2025 | 37.36 | 37.36 | 37.27 | 37.30 | 36.99 | 0.35% | 72,276 |
| May 1, 2025 | 37.30 | 37.30 | 37.03 | 37.17 | 36.86 | -0.59% | 51,255 |
| Apr 30, 2025 | 37.57 | 37.57 | 37.28 | 37.39 | 36.75 | -1.01% | 427,303 |
| Apr 29, 2025 | 37.65 | 37.78 | 37.56 | 37.77 | 37.12 | - | 29,767 |
| Apr 28, 2025 | 37.53 | 37.79 | 37.53 | 37.77 | 37.12 | 0.61% | 88,066 |
| Apr 25, 2025 | 37.33 | 37.58 | 37.32 | 37.54 | 36.89 | 0.72% | 34,567 |
| Apr 24, 2025 | 37.00 | 37.35 | 36.99 | 37.27 | 36.63 | 1.03% | 35,622 |
| Apr 23, 2025 | 36.87 | 37.12 | 36.84 | 36.89 | 36.25 | 1.93% | 36,092 |
| Apr 22, 2025 | 36.18 | 36.30 | 36.12 | 36.19 | 35.57 | 0.53% | 23,391 |
| Apr 21, 2025 | 36.08 | 36.08 | 35.85 | 36.00 | 35.38 | -0.94% | 23,432 |
| Apr 17, 2025 | 36.25 | 36.34 | 36.16 | 36.34 | 35.71 | 0.97% | 43,457 |
| Apr 16, 2025 | 36.02 | 36.13 | 35.89 | 35.99 | 35.37 | -0.17% | 40,236 |