BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)
NYSEARCA: XCCC · Real-Time Price · USD
38.20
-0.42 (-1.09%)
At close: Oct 10, 2025, 3:59 PM
38.17
-0.03 (-0.08%)
After-hours: Oct 10, 2025, 7:46 PM EDT
XCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.63 | 38.64 | 38.18 | 38.20 | 38.20 | -1.09% | 111,279 |
| Oct 9, 2025 | 38.77 | 38.77 | 38.57 | 38.62 | 38.62 | -0.45% | 167,562 |
| Oct 8, 2025 | 38.92 | 38.92 | 38.79 | 38.80 | 38.80 | -0.19% | 413,055 |
| Oct 7, 2025 | 38.87 | 38.90 | 38.82 | 38.87 | 38.87 | 0.18% | 1,794,434 |
| Oct 6, 2025 | 38.90 | 38.90 | 38.79 | 38.80 | 38.80 | 0.23% | 132,547 |
| Oct 3, 2025 | 38.96 | 38.96 | 38.71 | 38.71 | 38.71 | -0.58% | 1,980,337 |
| Oct 2, 2025 | 38.97 | 39.01 | 38.90 | 38.94 | 38.94 | -0.13% | 130,524 |
| Oct 1, 2025 | 38.91 | 39.01 | 38.89 | 38.98 | 38.98 | -0.68% | 121,033 |
| Sep 30, 2025 | 39.25 | 39.28 | 39.21 | 39.25 | 38.95 | -0.10% | 75,135 |
| Sep 29, 2025 | 39.23 | 39.29 | 39.21 | 39.29 | 38.99 | 0.36% | 72,242 |
| Sep 26, 2025 | 39.15 | 39.19 | 39.12 | 39.15 | 38.85 | 0.10% | 39,334 |
| Sep 25, 2025 | 39.17 | 39.18 | 39.09 | 39.11 | 38.81 | -0.43% | 58,475 |
| Sep 24, 2025 | 39.28 | 39.30 | 39.23 | 39.28 | 38.98 | 0.03% | 60,493 |
| Sep 23, 2025 | 39.34 | 39.35 | 39.24 | 39.27 | 38.97 | -0.15% | 55,718 |
| Sep 22, 2025 | 39.23 | 39.34 | 39.21 | 39.33 | 39.02 | 0.15% | 86,814 |
| Sep 19, 2025 | 39.23 | 39.27 | 39.20 | 39.27 | 38.97 | 0.10% | 91,300 |
| Sep 18, 2025 | 39.12 | 39.25 | 39.12 | 39.23 | 38.93 | 0.20% | 56,468 |
| Sep 17, 2025 | 39.11 | 39.18 | 39.05 | 39.15 | 38.85 | 0.08% | 49,251 |
| Sep 16, 2025 | 39.12 | 39.19 | 39.09 | 39.12 | 38.82 | -0.03% | 73,564 |
| Sep 15, 2025 | 38.96 | 39.13 | 38.96 | 39.13 | 38.83 | 0.57% | 214,170 |
| Sep 12, 2025 | 38.97 | 38.97 | 38.91 | 38.91 | 38.61 | -0.44% | 374,530 |
| Sep 11, 2025 | 38.90 | 39.16 | 38.90 | 39.08 | 38.78 | 0.45% | 252,899 |
| Sep 10, 2025 | 38.86 | 38.94 | 38.85 | 38.90 | 38.60 | 0.10% | 239,006 |
| Sep 9, 2025 | 38.88 | 38.91 | 38.81 | 38.87 | 38.56 | -0.19% | 1,446,757 |
| Sep 8, 2025 | 38.96 | 39.00 | 38.91 | 38.94 | 38.64 | -0.15% | 110,582 |
| Sep 5, 2025 | 39.00 | 39.11 | 38.97 | 39.00 | 38.70 | 0.15% | 153,716 |
| Sep 4, 2025 | 38.87 | 38.94 | 38.82 | 38.94 | 38.64 | 0.31% | 50,046 |
| Sep 3, 2025 | 38.67 | 38.84 | 38.67 | 38.82 | 38.52 | 0.34% | 46,406 |
| Sep 2, 2025 | 38.76 | 38.78 | 38.56 | 38.69 | 38.39 | -1.02% | 76,201 |
| Aug 29, 2025 | 39.24 | 39.24 | 39.08 | 39.09 | 38.46 | -0.18% | 54,835 |
| Aug 28, 2025 | 39.11 | 39.17 | 39.09 | 39.16 | 38.52 | 0.15% | 63,870 |
| Aug 27, 2025 | 39.04 | 39.13 | 39.04 | 39.10 | 38.47 | 0.15% | 103,430 |
| Aug 26, 2025 | 39.00 | 39.08 | 38.97 | 39.04 | 38.41 | 0.34% | 33,369 |
| Aug 25, 2025 | 38.93 | 38.99 | 38.90 | 38.91 | 38.28 | -0.02% | 53,626 |
| Aug 22, 2025 | 38.59 | 38.92 | 38.59 | 38.92 | 38.28 | 0.99% | 57,209 |
| Aug 21, 2025 | 38.60 | 38.63 | 38.50 | 38.54 | 37.91 | -0.27% | 66,660 |
| Aug 20, 2025 | 38.70 | 38.70 | 38.60 | 38.64 | 38.01 | -0.14% | 103,559 |
| Aug 19, 2025 | 38.73 | 38.74 | 38.69 | 38.70 | 38.07 | -0.05% | 43,503 |
| Aug 18, 2025 | 38.76 | 38.77 | 38.69 | 38.71 | 38.09 | -0.09% | 41,140 |
| Aug 15, 2025 | 38.75 | 38.76 | 38.72 | 38.75 | 38.12 | 0.23% | 39,631 |
| Aug 14, 2025 | 38.75 | 38.75 | 38.60 | 38.66 | 38.03 | -0.23% | 51,549 |
| Aug 13, 2025 | 38.67 | 38.77 | 38.67 | 38.75 | 38.12 | 0.33% | 88,696 |
| Aug 12, 2025 | 38.61 | 38.64 | 38.55 | 38.62 | 37.99 | 0.27% | 53,105 |
| Aug 11, 2025 | 38.51 | 38.59 | 38.47 | 38.52 | 37.89 | -0.03% | 98,793 |
| Aug 8, 2025 | 38.56 | 38.56 | 38.50 | 38.53 | 37.90 | -0.03% | 59,182 |
| Aug 7, 2025 | 38.61 | 38.68 | 38.53 | 38.54 | 37.91 | -0.21% | 220,170 |
| Aug 6, 2025 | 38.52 | 38.62 | 38.50 | 38.62 | 37.99 | 0.18% | 31,154 |
| Aug 5, 2025 | 38.47 | 38.58 | 38.40 | 38.55 | 37.92 | 0.23% | 48,481 |
| Aug 4, 2025 | 38.37 | 38.47 | 38.37 | 38.46 | 37.84 | 0.37% | 54,830 |
| Aug 1, 2025 | 38.39 | 38.40 | 38.27 | 38.32 | 37.70 | -1.34% | 62,393 |