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
Jan 31, 2025	39.67	39.70	39.52	39.61	39.61	-0.15%	42,933
Jan 30, 2025	39.60	39.71	39.60	39.67	39.67	-	30,460
Jan 29, 2025	39.50	39.77	39.50	39.67	39.67	0.29%	41,963
Jan 28, 2025	39.77	39.80	39.54	39.55	39.55	-0.30%	87,796
Jan 27, 2025	39.71	39.80	39.60	39.67	39.67	0.08%	84,707
Jan 24, 2025	39.67	39.88	39.64	39.64	39.64	-0.25%	32,811
Jan 23, 2025	39.69	39.74	39.56	39.74	39.74	0.38%	13,584
Jan 22, 2025	39.60	39.75	39.51	39.59	39.59	-0.04%	34,023
Jan 21, 2025	39.40	39.90	39.40	39.61	39.61	0.44%	49,169
Jan 17, 2025	39.50	39.62	39.40	39.43	39.43	0.08%	39,554
Jan 16, 2025	39.39	39.52	39.32	39.40	39.40	0.19%	34,114
Jan 15, 2025	39.20	39.42	39.16	39.33	39.33	0.66%	19,985
Jan 14, 2025	39.19	39.23	38.97	39.07	39.07	0.21%	27,087
Jan 13, 2025	38.81	39.28	38.81	38.99	38.99	-0.03%	52,402
Jan 10, 2025	39.28	39.32	39.00	39.00	39.00	-0.86%	209,166
Jan 8, 2025	39.31	39.90	39.23	39.34	39.34	0.08%	53,407
Jan 7, 2025	39.48	39.49	39.25	39.31	39.31	-0.36%	39,636
Jan 6, 2025	39.40	39.51	39.22	39.45	39.45	0.18%	216,481
Jan 3, 2025	39.35	39.66	39.25	39.38	39.38	0.28%	85,419
Jan 2, 2025	39.20	39.32	39.17	39.27	39.27	0.28%	31,450
Dec 31, 2024	39.13	39.26	39.07	39.16	39.16	0.03%	73,525
Dec 30, 2024	39.11	39.20	38.86	39.15	39.15	-0.54%	175,519
Dec 27, 2024	39.43	39.50	39.23	39.36	39.03	-0.20%	31,810
Dec 26, 2024	39.20	39.46	39.20	39.44	39.11	0.43%	22,651
Dec 24, 2024	39.29	39.32	39.20	39.27	38.94	0.06%	31,038
Dec 23, 2024	39.48	39.48	39.23	39.25	38.92	-0.18%	34,285
Dec 20, 2024	39.00	39.55	39.00	39.32	38.99	0.76%	61,063
Dec 19, 2024	39.27	39.39	38.97	39.02	38.69	-0.31%	34,452
Dec 18, 2024	39.51	39.70	39.08	39.15	38.81	-1.05%	30,315
Dec 17, 2024	39.54	39.73	39.52	39.56	39.23	-0.38%	44,485
Dec 16, 2024	39.72	39.72	39.54	39.71	39.37	0.25%	28,467
Dec 13, 2024	39.82	39.82	39.50	39.61	39.28	-0.28%	49,071
Dec 12, 2024	39.71	39.76	39.56	39.72	39.38	-0.04%	85,550
Dec 11, 2024	39.72	39.79	39.54	39.74	39.40	0.08%	20,179
Dec 10, 2024	39.50	39.73	39.50	39.70	39.37	0.44%	30,382
Dec 9, 2024	39.60	39.65	39.53	39.53	39.20	-	73,024
Dec 6, 2024	39.60	39.67	39.53	39.53	39.20	0.18%	28,744
Dec 5, 2024	39.56	39.57	39.42	39.46	39.13	0.13%	43,668
Dec 4, 2024	39.63	39.63	39.41	39.41	39.08	-0.20%	57,638
Dec 3, 2024	39.43	39.54	39.42	39.49	39.16	0.03%	79,398
Dec 2, 2024	39.58	39.58	39.31	39.48	39.15	-1.00%	31,019
Nov 29, 2024	39.90	40.00	39.74	39.88	39.20	0.45%	9,659
Nov 27, 2024	39.70	39.78	39.69	39.70	39.03	0.08%	20,460
Nov 26, 2024	39.73	39.85	39.64	39.67	39.00	-0.15%	17,495
Nov 25, 2024	39.75	39.78	39.65	39.73	39.06	0.30%	32,044
Nov 22, 2024	39.55	39.71	39.55	39.61	38.94	0.10%	22,144
Nov 21, 2024	39.52	39.68	39.52	39.57	38.90	0.10%	24,304
Nov 20, 2024	39.60	39.60	39.46	39.53	38.86	-0.05%	13,468
Nov 19, 2024	39.40	39.62	39.33	39.55	38.88	0.03%	29,675
Nov 18, 2024	39.50	39.56	39.47	39.54	38.87	0.15%	18,791
Nov 15, 2024	39.34	39.50	39.34	39.48	38.81	-0.05%	25,151
Nov 14, 2024	39.56	39.58	39.47	39.50	38.83	-	16,221
Nov 13, 2024	39.57	39.57	39.47	39.50	38.83	0.13%	10,981
Nov 12, 2024	39.62	39.62	39.43	39.45	38.78	-0.38%	13,453
Nov 11, 2024	39.63	39.68	39.50	39.60	38.93	-	37,903
Nov 8, 2024	39.71	39.71	39.58	39.60	38.93	-	33,425
Nov 7, 2024	39.46	39.67	39.40	39.60	38.93	0.15%	33,063
Nov 6, 2024	40.50	40.50	39.38	39.54	38.87	0.33%	26,221
Nov 5, 2024	39.24	39.42	39.21	39.41	38.74	0.69%	25,878
Nov 4, 2024	39.15	39.24	39.13	39.14	38.48	0.15%	31,506
Nov 1, 2024	39.21	39.29	39.08	39.08	38.42	-1.04%	23,033
Oct 31, 2024	39.48	39.57	39.42	39.49	38.48	-0.03%	25,853
Oct 30, 2024	39.64	39.71	39.50	39.50	38.49	-0.40%	36,215
Oct 29, 2024	39.63	39.66	39.52	39.66	38.64	0.13%	20,299
Oct 28, 2024	39.59	39.62	39.52	39.61	38.60	0.30%	16,585
Oct 25, 2024	39.62	39.64	39.40	39.49	38.48	-0.20%	22,213
Oct 24, 2024	39.55	39.60	39.44	39.57	38.56	0.53%	37,190
Oct 23, 2024	39.50	39.51	39.31	39.36	38.35	-0.35%	29,620
Oct 22, 2024	39.51	39.60	39.44	39.50	38.49	-0.10%	26,922
Oct 21, 2024	39.67	39.67	39.54	39.54	38.53	-0.28%	24,558
Oct 18, 2024	39.60	39.76	39.59	39.65	38.64	0.28%	21,738
Oct 17, 2024	39.70	39.70	39.48	39.54	38.53	-	26,356
Oct 16, 2024	39.43	39.64	39.43	39.54	38.53	0.28%	16,531
Oct 15, 2024	39.60	39.60	39.40	39.43	38.42	-0.13%	152,458
Oct 14, 2024	39.54	39.54	39.40	39.48	38.47	0.03%	15,484
Oct 11, 2024	39.31	39.47	39.27	39.47	38.46	0.13%	36,635
Oct 10, 2024	39.42	39.42	39.28	39.42	38.41	0.23%	82,686
Oct 9, 2024	39.19	39.36	39.19	39.33	38.32	0.15%	70,929
Oct 8, 2024	39.21	39.38	39.21	39.27	38.26	0.26%	40,501
Oct 7, 2024	39.38	39.39	39.17	39.17	38.17	-0.48%	38,475
Oct 4, 2024	39.39	39.46	39.32	39.36	38.35	-0.25%	31,879
Oct 3, 2024	39.31	39.79	39.31	39.46	38.45	0.23%	114,555
Oct 2, 2024	39.36	39.46	39.33	39.37	38.36	-0.03%	21,003
Oct 1, 2024	39.37	39.55	39.37	39.38	38.37	-1.09%	48,197
Sep 30, 2024	39.72	39.86	39.68	39.81	38.47	0.16%	43,406
Sep 27, 2024	40.10	40.10	39.69	39.75	38.41	0.51%	94,485
Sep 26, 2024	39.66	39.69	39.54	39.55	38.22	0.10%	44,888
Sep 25, 2024	39.62	39.63	39.50	39.51	38.18	-0.03%	18,271
Sep 24, 2024	39.64	39.68	39.51	39.52	38.19	0.05%	29,538
Sep 23, 2024	39.54	39.66	39.50	39.50	38.17	-0.18%	28,374
Sep 20, 2024	39.61	39.69	39.50	39.57	38.24	-0.20%	10,647
Sep 19, 2024	39.62	39.67	39.37	39.65	38.32	0.51%	76,105
Sep 18, 2024	39.39	39.48	39.33	39.45	38.12	0.16%	7,803
Sep 17, 2024	39.35	39.72	39.24	39.39	38.06	0.40%	12,978
Sep 16, 2024	39.02	39.29	39.02	39.23	37.91	0.46%	15,222
Sep 13, 2024	39.00	39.16	39.00	39.05	37.74	0.15%	30,943
Sep 12, 2024	38.94	39.00	38.88	38.99	37.68	0.28%	10,731
Sep 11, 2024	38.75	38.93	38.69	38.88	37.57	0.13%	18,453
Sep 10, 2024	38.77	38.85	38.74	38.83	37.52	0.08%	14,737
Sep 9, 2024	38.70	38.80	38.70	38.80	37.49	0.31%	10,452

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.