BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)
NYSEARCA: XCCC · Real-Time Price · USD
38.30
+0.05 (0.13%)
At close: May 29, 2025, 3:59 PM
38.98
+0.68 (1.78%)
After-hours: May 29, 2025, 5:47 PM EDT
XCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 38.35 | 38.36 | 38.22 | 38.30 | 38.30 | 0.13% | 34,961 |
| May 28, 2025 | 38.28 | 38.28 | 38.16 | 38.25 | 38.25 | -0.03% | 28,405 |
| May 27, 2025 | 38.17 | 38.26 | 38.11 | 38.26 | 38.26 | 1.06% | 45,918 |
| May 23, 2025 | 37.79 | 37.96 | 37.79 | 37.86 | 37.86 | 0.16% | 38,232 |
| May 22, 2025 | 37.83 | 37.96 | 37.80 | 37.80 | 37.80 | -0.17% | 21,690 |
| May 21, 2025 | 38.03 | 38.09 | 37.86 | 37.87 | 37.87 | -0.85% | 76,164 |
| May 20, 2025 | 38.15 | 38.24 | 38.09 | 38.19 | 38.19 | - | 29,534 |
| May 19, 2025 | 38.06 | 38.24 | 38.06 | 38.19 | 38.19 | -0.42% | 48,110 |
| May 16, 2025 | 38.28 | 38.35 | 38.17 | 38.35 | 38.35 | 0.42% | 22,927 |
| May 15, 2025 | 38.04 | 38.21 | 38.04 | 38.19 | 38.19 | 0.18% | 145,271 |
| May 14, 2025 | 38.19 | 38.22 | 38.08 | 38.12 | 38.12 | -0.03% | 91,663 |
| May 13, 2025 | 38.11 | 38.26 | 38.07 | 38.13 | 38.13 | 0.08% | 22,033 |
| May 12, 2025 | 37.93 | 38.10 | 37.87 | 38.10 | 38.10 | 1.87% | 169,168 |
| May 9, 2025 | 37.49 | 37.53 | 37.40 | 37.40 | 37.40 | 0.08% | 14,739 |
| May 8, 2025 | 37.40 | 37.55 | 37.34 | 37.37 | 37.37 | 0.05% | 57,501 |
| May 7, 2025 | 37.36 | 37.40 | 37.30 | 37.35 | 37.35 | 0.15% | 39,648 |
| May 6, 2025 | 37.26 | 37.35 | 37.19 | 37.30 | 37.30 | -0.09% | 40,432 |
| May 5, 2025 | 37.30 | 37.39 | 37.27 | 37.33 | 37.33 | 0.08% | 39,246 |
| May 2, 2025 | 37.36 | 37.36 | 37.27 | 37.30 | 37.30 | 0.35% | 72,276 |
| May 1, 2025 | 37.30 | 37.30 | 37.03 | 37.17 | 37.17 | -0.59% | 51,255 |
| Apr 30, 2025 | 37.57 | 37.57 | 37.28 | 37.39 | 37.06 | -1.01% | 427,303 |
| Apr 29, 2025 | 37.65 | 37.78 | 37.56 | 37.77 | 37.43 | - | 29,767 |
| Apr 28, 2025 | 37.53 | 37.79 | 37.53 | 37.77 | 37.43 | 0.61% | 88,066 |
| Apr 25, 2025 | 37.33 | 37.58 | 37.32 | 37.54 | 37.20 | 0.72% | 34,567 |
| Apr 24, 2025 | 37.00 | 37.35 | 36.99 | 37.27 | 36.94 | 1.03% | 35,622 |
| Apr 23, 2025 | 36.87 | 37.12 | 36.84 | 36.89 | 36.56 | 1.93% | 36,092 |
| Apr 22, 2025 | 36.18 | 36.30 | 36.12 | 36.19 | 35.87 | 0.53% | 23,391 |
| Apr 21, 2025 | 36.08 | 36.08 | 35.85 | 36.00 | 35.68 | -0.94% | 23,432 |
| Apr 17, 2025 | 36.25 | 36.34 | 36.16 | 36.34 | 36.01 | 0.97% | 43,457 |
| Apr 16, 2025 | 36.02 | 36.13 | 35.89 | 35.99 | 35.67 | -0.17% | 40,236 |
| Apr 15, 2025 | 35.96 | 36.10 | 35.96 | 36.05 | 35.73 | 0.19% | 23,384 |
| Apr 14, 2025 | 35.74 | 36.00 | 35.57 | 35.98 | 35.66 | 1.98% | 50,794 |
| Apr 11, 2025 | 35.15 | 35.40 | 34.94 | 35.28 | 34.96 | 0.57% | 22,665 |
| Apr 10, 2025 | 35.46 | 35.50 | 34.84 | 35.08 | 34.77 | -2.28% | 39,716 |
| Apr 9, 2025 | 34.44 | 36.17 | 34.16 | 35.90 | 35.58 | 3.82% | 242,190 |
| Apr 8, 2025 | 35.46 | 35.46 | 34.33 | 34.58 | 34.27 | -0.12% | 109,104 |
| Apr 7, 2025 | 34.00 | 35.70 | 33.91 | 34.62 | 34.31 | -1.17% | 166,041 |
| Apr 4, 2025 | 36.11 | 36.13 | 34.68 | 35.03 | 34.72 | -4.95% | 240,328 |
| Apr 3, 2025 | 37.12 | 37.14 | 36.70 | 36.86 | 36.53 | -2.19% | 147,444 |
| Apr 2, 2025 | 37.60 | 37.74 | 37.55 | 37.68 | 37.34 | -0.03% | 27,990 |
| Apr 1, 2025 | 37.56 | 37.69 | 37.44 | 37.69 | 37.35 | -0.40% | 130,819 |
| Mar 31, 2025 | 37.74 | 37.85 | 37.68 | 37.84 | 37.16 | -0.26% | 32,913 |
| Mar 28, 2025 | 38.12 | 38.12 | 37.88 | 37.94 | 37.26 | -0.50% | 32,257 |
| Mar 27, 2025 | 38.18 | 38.23 | 38.13 | 38.13 | 37.44 | -0.13% | 16,737 |
| Mar 26, 2025 | 38.39 | 38.43 | 38.13 | 38.18 | 37.49 | -0.44% | 15,250 |
| Mar 25, 2025 | 38.54 | 38.57 | 38.28 | 38.35 | 37.66 | -0.39% | 56,669 |
| Mar 24, 2025 | 38.41 | 38.50 | 38.40 | 38.50 | 37.81 | 0.73% | 26,347 |
| Mar 21, 2025 | 38.29 | 38.29 | 38.10 | 38.22 | 37.53 | -0.21% | 41,808 |
| Mar 20, 2025 | 38.38 | 38.45 | 38.26 | 38.30 | 37.61 | -0.22% | 23,672 |
| Mar 19, 2025 | 38.09 | 38.44 | 38.09 | 38.39 | 37.69 | 0.79% | 31,242 |