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
Mar 20, 2026	36.45	36.45	36.04	36.09	36.09	-1.01%	103,551
Mar 19, 2026	36.20	36.47	36.20	36.46	36.46	0.15%	85,088
Mar 18, 2026	36.57	36.57	36.40	36.41	36.41	-0.53%	37,651
Mar 17, 2026	36.53	36.60	36.53	36.60	36.60	0.48%	39,039
Mar 16, 2026	36.46	36.53	36.40	36.43	36.43	0.71%	70,030
Mar 13, 2026	36.40	36.47	36.13	36.17	36.17	-0.51%	94,851
Mar 12, 2026	36.63	36.63	36.35	36.36	36.36	-0.97%	63,433
Mar 11, 2026	36.72	36.76	36.66	36.71	36.71	-0.19%	55,919
Mar 10, 2026	36.73	36.94	36.73	36.78	36.78	0.05%	102,794
Mar 9, 2026	36.39	36.76	36.37	36.76	36.76	0.66%	199,187
Mar 6, 2026	36.69	36.69	36.49	36.52	36.52	-0.69%	215,051
Mar 5, 2026	36.89	36.93	36.72	36.78	36.78	-0.50%	186,241
Mar 4, 2026	36.92	36.97	36.87	36.96	36.96	0.38%	2,291,658
Mar 3, 2026	36.64	36.87	36.64	36.82	36.82	-0.47%	236,211
Mar 2, 2026	36.77	37.10	36.77	37.00	37.00	-0.76%	364,132
Feb 27, 2026	37.25	37.33	37.25	37.28	37.01	-0.35%	276,093
Feb 26, 2026	37.40	37.43	37.28	37.41	37.14	0.09%	1,995,588
Feb 25, 2026	37.34	37.38	37.33	37.38	37.11	0.05%	135,618
Feb 24, 2026	37.43	37.43	37.25	37.36	37.09	-0.33%	52,986
Feb 23, 2026	37.61	37.62	37.48	37.48	37.21	-0.37%	88,817
Feb 20, 2026	37.60	37.65	37.58	37.62	37.35	-0.34%	47,689
Feb 19, 2026	37.58	37.75	37.52	37.75	37.48	0.43%	71,782
Feb 18, 2026	37.56	37.64	37.55	37.59	37.32	0.13%	300,229
Feb 17, 2026	37.54	37.58	37.50	37.54	37.27	-0.05%	123,526
Feb 13, 2026	37.53	37.60	37.51	37.56	37.29	0.07%	97,252
Feb 12, 2026	37.62	37.66	37.52	37.54	37.27	-0.19%	68,118
Feb 11, 2026	37.61	37.64	37.53	37.61	37.34	-0.01%	75,054
Feb 10, 2026	37.70	37.72	37.61	37.61	37.34	-0.24%	61,817
Feb 9, 2026	37.61	37.72	37.61	37.70	37.43	0.27%	85,383
Feb 6, 2026	37.57	37.62	37.55	37.60	37.33	0.27%	196,024
Feb 5, 2026	37.54	37.57	37.45	37.50	37.23	-0.19%	381,616
Feb 4, 2026	37.74	37.74	37.56	37.57	37.30	-0.49%	1,703,172
Feb 3, 2026	37.80	37.93	37.67	37.76	37.49	-0.13%	159,981
Feb 2, 2026	37.74	37.84	37.73	37.81	37.54	-0.54%	114,215
Jan 30, 2026	38.00	38.07	37.96	38.01	37.49	-0.13%	178,610
Jan 29, 2026	38.12	38.12	37.99	38.06	37.54	-0.55%	107,718
Jan 28, 2026	38.32	38.35	38.24	38.27	37.75	-0.36%	248,293
Jan 27, 2026	38.37	38.43	38.35	38.41	37.89	0.18%	192,468
Jan 26, 2026	38.35	38.40	38.30	38.34	37.82	-	395,840
Jan 23, 2026	38.36	38.38	38.30	38.34	37.82	-0.18%	149,446
Jan 22, 2026	38.32	38.42	38.30	38.41	37.89	0.47%	1,742,495
Jan 21, 2026	38.19	38.27	38.18	38.23	37.71	0.26%	2,155,868
Jan 20, 2026	38.10	38.15	38.00	38.13	37.61	-0.16%	191,066
Jan 16, 2026	38.22	38.23	38.17	38.19	37.67	-0.03%	242,539
Jan 15, 2026	38.27	38.27	38.18	38.20	37.68	-0.08%	122,606
Jan 14, 2026	38.25	38.27	38.20	38.23	37.71	-0.13%	75,169
Jan 13, 2026	38.29	38.31	38.24	38.28	37.76	-	80,186
Jan 12, 2026	38.17	38.28	38.16	38.28	37.76	0.01%	149,677
Jan 9, 2026	38.25	38.29	38.23	38.28	37.75	0.10%	296,750
Jan 8, 2026	38.24	38.25	38.21	38.24	37.72	-0.04%	110,763

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.