BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)
NYSEARCA: XCCC · Real-Time Price · USD
37.98
-0.38 (-0.99%)
At close: Dec 1, 2025, 4:00 PM
38.07
+0.09 (0.23%)
After-hours: Dec 1, 2025, 7:58 PM EST
XCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 38.00 | 38.05 | 37.97 | 37.98 | 37.98 | -0.99% | 384,403 |
| Nov 28, 2025 | 38.40 | 38.50 | 38.27 | 38.36 | 38.36 | -0.01% | 824,602 |
| Nov 26, 2025 | 38.36 | 38.38 | 38.32 | 38.37 | 38.37 | 0.12% | 84,595 |
| Nov 25, 2025 | 38.26 | 38.37 | 38.20 | 38.32 | 38.32 | 0.25% | 563,032 |
| Nov 24, 2025 | 38.17 | 38.23 | 38.13 | 38.23 | 38.23 | 0.30% | 416,751 |
| Nov 21, 2025 | 37.95 | 38.13 | 37.95 | 38.11 | 38.11 | 0.47% | 116,245 |
| Nov 20, 2025 | 38.13 | 38.14 | 37.91 | 37.93 | 37.93 | -0.04% | 2,190,256 |
| Nov 19, 2025 | 37.96 | 38.05 | 37.93 | 37.95 | 37.95 | 0.17% | 109,767 |
| Nov 18, 2025 | 37.81 | 37.97 | 37.79 | 37.88 | 37.88 | 0.03% | 397,200 |
| Nov 17, 2025 | 37.98 | 38.00 | 37.87 | 37.87 | 37.87 | -0.21% | 279,237 |
| Nov 14, 2025 | 37.93 | 38.04 | 37.84 | 37.95 | 37.95 | -0.26% | 2,072,852 |
| Nov 13, 2025 | 38.24 | 38.25 | 38.03 | 38.05 | 38.05 | -0.78% | 2,303,815 |
| Nov 12, 2025 | 38.49 | 38.49 | 38.31 | 38.35 | 38.35 | -0.21% | 54,044 |
| Nov 11, 2025 | 38.40 | 38.47 | 38.40 | 38.43 | 38.43 | - | 137,296 |
| Nov 10, 2025 | 38.38 | 38.46 | 38.36 | 38.43 | 38.43 | 0.44% | 149,150 |
| Nov 7, 2025 | 38.24 | 38.27 | 38.13 | 38.26 | 38.26 | 0.05% | 213,592 |
| Nov 6, 2025 | 38.34 | 38.34 | 38.17 | 38.24 | 38.24 | 0.24% | 288,268 |
| Nov 5, 2025 | 38.13 | 38.23 | 38.13 | 38.15 | 38.15 | 0.16% | 1,424,809 |
| Nov 4, 2025 | 37.93 | 38.15 | 37.91 | 38.09 | 38.09 | -0.10% | 108,816 |
| Nov 3, 2025 | 38.40 | 38.40 | 38.09 | 38.13 | 38.13 | -1.42% | 157,834 |
| Oct 31, 2025 | 38.75 | 38.78 | 38.66 | 38.68 | 38.36 | 0.05% | 153,668 |
| Oct 30, 2025 | 38.71 | 38.80 | 38.66 | 38.66 | 38.34 | -0.49% | 235,958 |
| Oct 29, 2025 | 38.93 | 38.95 | 38.80 | 38.85 | 38.53 | -0.26% | 85,240 |
| Oct 28, 2025 | 39.03 | 39.03 | 38.94 | 38.95 | 38.63 | -0.18% | 91,474 |
| Oct 27, 2025 | 38.87 | 39.04 | 38.84 | 39.02 | 38.70 | 0.57% | 1,539,514 |
| Oct 24, 2025 | 38.74 | 38.82 | 38.74 | 38.80 | 38.48 | 0.48% | 61,724 |
| Oct 23, 2025 | 38.53 | 38.63 | 38.51 | 38.62 | 38.29 | 0.22% | 240,487 |
| Oct 22, 2025 | 38.61 | 38.61 | 38.45 | 38.53 | 38.21 | -0.25% | 86,636 |
| Oct 21, 2025 | 38.64 | 38.70 | 38.61 | 38.63 | 38.30 | -0.09% | 154,332 |
| Oct 20, 2025 | 38.59 | 38.68 | 38.59 | 38.66 | 38.34 | 0.36% | 81,344 |
| Oct 17, 2025 | 38.49 | 38.57 | 38.41 | 38.52 | 38.20 | -0.03% | 237,554 |
| Oct 16, 2025 | 38.73 | 38.74 | 38.49 | 38.53 | 38.21 | -0.39% | 92,294 |
| Oct 15, 2025 | 38.64 | 38.71 | 38.61 | 38.68 | 38.36 | 0.49% | 109,847 |
| Oct 14, 2025 | 38.41 | 38.50 | 38.31 | 38.49 | 38.17 | 0.10% | 2,466,054 |
| Oct 13, 2025 | 38.38 | 38.45 | 38.36 | 38.45 | 38.13 | 0.65% | 138,395 |
| Oct 10, 2025 | 38.63 | 38.64 | 38.18 | 38.20 | 37.88 | -1.09% | 111,279 |
| Oct 9, 2025 | 38.77 | 38.77 | 38.57 | 38.62 | 38.30 | -0.45% | 167,562 |
| Oct 8, 2025 | 38.92 | 38.92 | 38.79 | 38.80 | 38.47 | -0.19% | 413,055 |
| Oct 7, 2025 | 38.87 | 38.90 | 38.82 | 38.87 | 38.55 | 0.18% | 1,794,434 |
| Oct 6, 2025 | 38.90 | 38.90 | 38.79 | 38.80 | 38.48 | 0.23% | 132,547 |
| Oct 3, 2025 | 38.96 | 38.96 | 38.71 | 38.71 | 38.39 | -0.58% | 1,980,337 |
| Oct 2, 2025 | 38.97 | 39.01 | 38.90 | 38.94 | 38.61 | -0.13% | 130,524 |
| Oct 1, 2025 | 38.91 | 39.01 | 38.89 | 38.98 | 38.66 | -0.68% | 121,033 |
| Sep 30, 2025 | 39.25 | 39.28 | 39.21 | 39.25 | 38.62 | -0.10% | 75,135 |
| Sep 29, 2025 | 39.23 | 39.29 | 39.21 | 39.29 | 38.66 | 0.36% | 72,242 |
| Sep 26, 2025 | 39.15 | 39.19 | 39.12 | 39.15 | 38.52 | 0.10% | 39,334 |
| Sep 25, 2025 | 39.17 | 39.18 | 39.09 | 39.11 | 38.48 | -0.43% | 58,475 |
| Sep 24, 2025 | 39.28 | 39.30 | 39.23 | 39.28 | 38.65 | 0.03% | 60,493 |
| Sep 23, 2025 | 39.34 | 39.35 | 39.24 | 39.27 | 38.64 | -0.15% | 55,718 |
| Sep 22, 2025 | 39.23 | 39.34 | 39.21 | 39.33 | 38.70 | 0.15% | 86,814 |