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

XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	38.37	38.39	38.33	38.36	38.36	-0.18%	63,770
Dec 24, 2025	38.36	38.43	38.34	38.43	38.43	0.33%	102,556
Dec 23, 2025	38.23	38.31	38.23	38.31	38.31	0.18%	89,801
Dec 22, 2025	38.22	38.25	38.18	38.24	38.24	0.04%	84,730
Dec 19, 2025	38.27	38.30	38.20	38.22	38.22	-0.08%	46,040
Dec 18, 2025	38.23	38.25	38.16	38.25	38.25	0.34%	60,484
Dec 17, 2025	38.22	38.22	38.10	38.12	38.12	-0.26%	41,390
Dec 16, 2025	38.22	38.25	38.15	38.22	38.22	0.07%	112,306
Dec 15, 2025	38.26	38.27	38.19	38.20	38.20	0.03%	75,109
Dec 12, 2025	38.25	38.27	38.16	38.19	38.19	-0.22%	67,794
Dec 11, 2025	38.30	38.31	38.26	38.27	38.27	-0.03%	155,366
Dec 10, 2025	38.13	38.31	38.13	38.28	38.28	0.29%	112,264
Dec 9, 2025	38.19	38.22	38.16	38.17	38.17	-0.14%	285,999
Dec 8, 2025	38.33	38.34	38.18	38.23	38.23	-0.14%	71,192
Dec 5, 2025	38.31	38.34	38.25	38.28	38.28	0.05%	99,654
Dec 4, 2025	38.27	38.31	38.21	38.26	38.26	0.08%	88,126
Dec 3, 2025	38.22	38.26	38.19	38.23	38.23	0.29%	248,614
Dec 2, 2025	38.05	38.15	38.02	38.12	38.12	0.37%	503,198
Dec 1, 2025	38.00	38.05	37.97	37.98	37.98	-0.99%	384,563
Nov 28, 2025	38.40	38.50	38.27	38.36	38.15	-0.01%	825,065
Nov 26, 2025	38.36	38.38	38.32	38.37	38.15	0.12%	84,595
Nov 25, 2025	38.26	38.37	38.20	38.32	38.11	0.25%	563,032
Nov 24, 2025	38.17	38.23	38.13	38.23	38.01	0.30%	416,751
Nov 21, 2025	37.95	38.13	37.95	38.11	37.90	0.47%	116,245
Nov 20, 2025	38.13	38.14	37.91	37.93	37.72	-0.04%	2,190,256
Nov 19, 2025	37.96	38.05	37.93	37.95	37.73	0.17%	109,767
Nov 18, 2025	37.81	37.97	37.79	37.88	37.67	0.03%	397,200
Nov 17, 2025	37.98	38.00	37.87	37.87	37.66	-0.21%	279,237
Nov 14, 2025	37.93	38.04	37.84	37.95	37.74	-0.26%	2,072,852
Nov 13, 2025	38.24	38.25	38.03	38.05	37.84	-0.78%	2,303,815
Nov 12, 2025	38.49	38.49	38.31	38.35	38.14	-0.21%	54,044
Nov 11, 2025	38.40	38.47	38.40	38.43	38.22	-	137,296
Nov 10, 2025	38.38	38.46	38.36	38.43	38.22	0.44%	149,150
Nov 7, 2025	38.24	38.27	38.13	38.26	38.05	0.05%	213,592
Nov 6, 2025	38.34	38.34	38.17	38.24	38.03	0.24%	288,268
Nov 5, 2025	38.13	38.23	38.13	38.15	37.94	0.16%	1,424,809
Nov 4, 2025	37.93	38.15	37.91	38.09	37.88	-0.10%	108,816
Nov 3, 2025	38.40	38.40	38.09	38.13	37.92	-1.42%	157,834
Oct 31, 2025	38.75	38.78	38.66	38.68	38.15	0.05%	153,668
Oct 30, 2025	38.71	38.80	38.66	38.66	38.13	-0.49%	235,958
Oct 29, 2025	38.93	38.95	38.80	38.85	38.31	-0.26%	85,240
Oct 28, 2025	39.03	39.03	38.94	38.95	38.41	-0.18%	91,474
Oct 27, 2025	38.87	39.04	38.84	39.02	38.48	0.57%	1,539,514
Oct 24, 2025	38.74	38.82	38.74	38.80	38.26	0.48%	61,724
Oct 23, 2025	38.53	38.63	38.51	38.62	38.08	0.22%	240,487
Oct 22, 2025	38.61	38.61	38.45	38.53	38.00	-0.25%	86,636
Oct 21, 2025	38.64	38.70	38.61	38.63	38.09	-0.09%	154,332
Oct 20, 2025	38.59	38.68	38.59	38.66	38.13	0.36%	81,344
Oct 17, 2025	38.49	38.57	38.41	38.52	37.99	-0.03%	237,554
Oct 16, 2025	38.73	38.74	38.49	38.53	38.00	-0.39%	92,294

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.