BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)

NYSEARCA: XCCC · Real-Time Price · USD

Compare

38.19

-0.01 (-0.03%)

At close: Jan 16, 2026, 4:00 PM

38.21

+0.02 (0.04%)

After-hours: Jan 16, 2026, 7:51 PM EST

XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	38.22	38.23	38.17	38.19	38.19	-0.03%	241,995
Jan 15, 2026	38.27	38.27	38.18	38.20	38.20	-0.08%	122,606
Jan 14, 2026	38.25	38.27	38.20	38.23	38.23	-0.13%	74,489
Jan 13, 2026	38.29	38.31	38.24	38.28	38.28	-	79,695
Jan 12, 2026	38.17	38.28	38.16	38.28	38.28	0.01%	149,648
Jan 9, 2026	38.25	38.29	38.23	38.28	38.28	0.10%	296,399
Jan 8, 2026	38.24	38.25	38.21	38.24	38.24	-0.04%	110,241
Jan 7, 2026	38.31	38.37	38.24	38.25	38.25	0.07%	165,984
Jan 6, 2026	38.21	38.25	38.16	38.23	38.23	0.17%	347,049
Jan 5, 2026	38.10	38.17	38.06	38.16	38.16	0.33%	110,436
Jan 2, 2026	38.08	38.10	37.98	38.04	38.04	0.03%	196,816
Dec 31, 2025	38.03	38.06	38.01	38.03	38.03	0.03%	172,601
Dec 30, 2025	37.97	38.04	37.97	38.02	38.02	-0.91%	86,147
Dec 29, 2025	38.35	38.39	38.32	38.37	38.00	0.01%	215,056
Dec 26, 2025	38.37	38.39	38.33	38.36	37.99	-0.18%	63,790
Dec 24, 2025	38.36	38.43	38.34	38.43	38.06	0.33%	102,556
Dec 23, 2025	38.23	38.31	38.23	38.31	37.94	0.18%	89,889
Dec 22, 2025	38.22	38.25	38.18	38.24	37.87	0.04%	84,730
Dec 19, 2025	38.27	38.30	38.20	38.22	37.85	-0.08%	46,041
Dec 18, 2025	38.23	38.25	38.16	38.25	37.88	0.34%	60,484
Dec 17, 2025	38.22	38.22	38.10	38.12	37.75	-0.26%	41,390
Dec 16, 2025	38.22	38.25	38.15	38.22	37.85	0.07%	112,306
Dec 15, 2025	38.26	38.27	38.19	38.20	37.83	0.03%	75,109
Dec 12, 2025	38.25	38.27	38.16	38.19	37.82	-0.22%	67,794
Dec 11, 2025	38.30	38.31	38.26	38.27	37.90	-0.03%	155,366
Dec 10, 2025	38.13	38.31	38.13	38.28	37.91	0.29%	112,264
Dec 9, 2025	38.19	38.22	38.16	38.17	37.80	-0.14%	285,999
Dec 8, 2025	38.33	38.34	38.18	38.23	37.86	-0.14%	71,192
Dec 5, 2025	38.31	38.34	38.25	38.28	37.91	0.05%	99,654
Dec 4, 2025	38.27	38.31	38.21	38.26	37.89	0.08%	88,126
Dec 3, 2025	38.22	38.26	38.19	38.23	37.86	0.29%	248,614
Dec 2, 2025	38.05	38.15	38.02	38.12	37.75	0.37%	503,198
Dec 1, 2025	38.00	38.05	37.97	37.98	37.61	-0.99%	384,563
Nov 28, 2025	38.40	38.50	38.27	38.36	37.78	-0.01%	825,065
Nov 26, 2025	38.36	38.38	38.32	38.37	37.78	0.12%	84,595
Nov 25, 2025	38.26	38.37	38.20	38.32	37.74	0.25%	563,032
Nov 24, 2025	38.17	38.23	38.13	38.23	37.65	0.30%	416,751
Nov 21, 2025	37.95	38.13	37.95	38.11	37.53	0.47%	116,245
Nov 20, 2025	38.13	38.14	37.91	37.93	37.36	-0.04%	2,190,256
Nov 19, 2025	37.96	38.05	37.93	37.95	37.37	0.17%	109,767
Nov 18, 2025	37.81	37.97	37.79	37.88	37.31	0.03%	397,200
Nov 17, 2025	37.98	38.00	37.87	37.87	37.30	-0.21%	279,237
Nov 14, 2025	37.93	38.04	37.84	37.95	37.38	-0.26%	2,072,852
Nov 13, 2025	38.24	38.25	38.03	38.05	37.47	-0.78%	2,303,815
Nov 12, 2025	38.49	38.49	38.31	38.35	37.77	-0.21%	54,044
Nov 11, 2025	38.40	38.47	38.40	38.43	37.85	-	137,296
Nov 10, 2025	38.38	38.46	38.36	38.43	37.85	0.44%	149,150
Nov 7, 2025	38.24	38.27	38.13	38.26	37.68	0.05%	213,592
Nov 6, 2025	38.34	38.34	38.17	38.24	37.66	0.24%	288,268
Nov 5, 2025	38.13	38.23	38.13	38.15	37.57	0.16%	1,424,809