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
Feb 27, 2026	37.25	37.33	37.25	37.28	37.28	-0.35%	275,791
Feb 26, 2026	37.40	37.43	37.28	37.41	37.41	0.09%	1,995,588
Feb 25, 2026	37.34	37.38	37.33	37.38	37.38	0.05%	135,086
Feb 24, 2026	37.43	37.43	37.25	37.36	37.36	-0.33%	52,985
Feb 23, 2026	37.61	37.62	37.48	37.48	37.48	-0.37%	88,814
Feb 20, 2026	37.60	37.65	37.58	37.62	37.62	-0.34%	47,689
Feb 19, 2026	37.58	37.75	37.52	37.75	37.75	0.43%	71,780
Feb 18, 2026	37.56	37.64	37.55	37.59	37.59	0.13%	300,229
Feb 17, 2026	37.54	37.58	37.50	37.54	37.54	-0.05%	123,521
Feb 13, 2026	37.53	37.60	37.51	37.56	37.56	0.07%	96,846
Feb 12, 2026	37.62	37.66	37.52	37.54	37.54	-0.19%	68,116
Feb 11, 2026	37.61	37.64	37.53	37.61	37.61	-0.01%	75,013
Feb 10, 2026	37.70	37.72	37.61	37.61	37.61	-0.24%	61,801
Feb 9, 2026	37.61	37.72	37.61	37.70	37.70	0.27%	85,378
Feb 6, 2026	37.57	37.62	37.55	37.60	37.60	0.27%	196,020
Feb 5, 2026	37.54	37.57	37.45	37.50	37.50	-0.19%	378,778
Feb 4, 2026	37.74	37.74	37.56	37.57	37.57	-0.49%	1,702,966
Feb 3, 2026	37.80	37.93	37.67	37.76	37.76	-0.13%	159,961
Feb 2, 2026	37.74	37.84	37.73	37.81	37.81	-0.54%	114,215
Jan 30, 2026	38.00	38.07	37.96	38.01	37.76	-0.13%	178,610
Jan 29, 2026	38.12	38.12	37.99	38.06	37.81	-0.55%	107,718
Jan 28, 2026	38.32	38.35	38.24	38.27	38.02	-0.36%	248,293
Jan 27, 2026	38.37	38.43	38.35	38.41	38.16	0.18%	192,468
Jan 26, 2026	38.35	38.40	38.30	38.34	38.09	-	395,840
Jan 23, 2026	38.36	38.38	38.30	38.34	38.09	-0.18%	149,446
Jan 22, 2026	38.32	38.42	38.30	38.41	38.16	0.47%	1,742,495
Jan 21, 2026	38.19	38.27	38.18	38.23	37.98	0.26%	2,155,868
Jan 20, 2026	38.10	38.15	38.00	38.13	37.88	-0.16%	191,066
Jan 16, 2026	38.22	38.23	38.17	38.19	37.94	-0.03%	242,539
Jan 15, 2026	38.27	38.27	38.18	38.20	37.95	-0.08%	122,606
Jan 14, 2026	38.25	38.27	38.20	38.23	37.98	-0.13%	75,169
Jan 13, 2026	38.29	38.31	38.24	38.28	38.03	-	80,186
Jan 12, 2026	38.17	38.28	38.16	38.28	38.03	0.01%	149,677
Jan 9, 2026	38.25	38.29	38.23	38.28	38.03	0.10%	296,750
Jan 8, 2026	38.24	38.25	38.21	38.24	37.99	-0.04%	110,763
Jan 7, 2026	38.31	38.37	38.24	38.25	38.00	0.07%	167,843
Jan 6, 2026	38.21	38.25	38.16	38.23	37.98	0.17%	347,282
Jan 5, 2026	38.10	38.17	38.06	38.16	37.91	0.33%	110,677
Jan 2, 2026	38.08	38.10	37.98	38.04	37.79	0.03%	196,922
Dec 31, 2025	38.03	38.06	38.01	38.03	37.78	0.03%	172,601
Dec 30, 2025	37.97	38.04	37.97	38.02	37.77	-0.91%	86,147
Dec 29, 2025	38.35	38.39	38.32	38.37	37.75	0.01%	215,056
Dec 26, 2025	38.37	38.39	38.33	38.36	37.74	-0.18%	63,790
Dec 24, 2025	38.36	38.43	38.34	38.43	37.81	0.33%	102,556
Dec 23, 2025	38.23	38.31	38.23	38.31	37.69	0.18%	89,889
Dec 22, 2025	38.22	38.25	38.18	38.24	37.62	0.04%	84,730
Dec 19, 2025	38.27	38.30	38.20	38.22	37.61	-0.08%	46,041
Dec 18, 2025	38.23	38.25	38.16	38.25	37.64	0.34%	60,484
Dec 17, 2025	38.22	38.22	38.10	38.12	37.51	-0.26%	41,390
Dec 16, 2025	38.22	38.25	38.15	38.22	37.61	0.07%	112,306

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.