BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)
NYSEARCA: XCCC · Real-Time Price · USD
39.00
+0.06 (0.15%)
At close: Sep 5, 2025, 3:59 PM
39.25
+0.25 (0.64%)
After-hours: Sep 5, 2025, 7:59 PM EDT
XCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.00 | 39.11 | 38.97 | 39.00 | 39.00 | 0.15% | 153,709 |
| Sep 4, 2025 | 38.87 | 38.94 | 38.82 | 38.94 | 38.94 | 0.31% | 50,046 |
| Sep 3, 2025 | 38.67 | 38.84 | 38.67 | 38.82 | 38.82 | 0.34% | 46,406 |
| Sep 2, 2025 | 38.76 | 38.78 | 38.56 | 38.69 | 38.69 | -1.02% | 76,201 |
| Aug 29, 2025 | 39.24 | 39.24 | 39.08 | 39.09 | 38.76 | -0.18% | 54,835 |
| Aug 28, 2025 | 39.11 | 39.17 | 39.09 | 39.16 | 38.83 | 0.15% | 63,870 |
| Aug 27, 2025 | 39.04 | 39.13 | 39.04 | 39.10 | 38.77 | 0.15% | 103,430 |
| Aug 26, 2025 | 39.00 | 39.08 | 38.97 | 39.04 | 38.71 | 0.34% | 33,369 |
| Aug 25, 2025 | 38.93 | 38.99 | 38.90 | 38.91 | 38.58 | -0.02% | 53,626 |
| Aug 22, 2025 | 38.59 | 38.92 | 38.59 | 38.92 | 38.58 | 0.99% | 57,209 |
| Aug 21, 2025 | 38.60 | 38.63 | 38.50 | 38.54 | 38.21 | -0.27% | 66,660 |
| Aug 20, 2025 | 38.70 | 38.70 | 38.60 | 38.64 | 38.31 | -0.14% | 103,559 |
| Aug 19, 2025 | 38.73 | 38.74 | 38.69 | 38.70 | 38.36 | -0.05% | 43,503 |
| Aug 18, 2025 | 38.76 | 38.77 | 38.69 | 38.71 | 38.38 | -0.09% | 41,140 |
| Aug 15, 2025 | 38.75 | 38.76 | 38.72 | 38.75 | 38.42 | 0.23% | 39,631 |
| Aug 14, 2025 | 38.75 | 38.75 | 38.60 | 38.66 | 38.33 | -0.23% | 51,549 |
| Aug 13, 2025 | 38.67 | 38.77 | 38.67 | 38.75 | 38.42 | 0.33% | 88,696 |
| Aug 12, 2025 | 38.61 | 38.64 | 38.55 | 38.62 | 38.29 | 0.27% | 53,105 |
| Aug 11, 2025 | 38.51 | 38.59 | 38.47 | 38.52 | 38.19 | -0.03% | 98,793 |
| Aug 8, 2025 | 38.56 | 38.56 | 38.50 | 38.53 | 38.20 | -0.03% | 59,182 |
| Aug 7, 2025 | 38.61 | 38.68 | 38.53 | 38.54 | 38.21 | -0.21% | 220,170 |
| Aug 6, 2025 | 38.52 | 38.62 | 38.50 | 38.62 | 38.29 | 0.18% | 31,154 |
| Aug 5, 2025 | 38.47 | 38.58 | 38.40 | 38.55 | 38.22 | 0.23% | 48,481 |
| Aug 4, 2025 | 38.37 | 38.47 | 38.37 | 38.46 | 38.13 | 0.37% | 54,830 |
| Aug 1, 2025 | 38.39 | 38.40 | 38.27 | 38.32 | 37.99 | -1.34% | 62,393 |
| Jul 31, 2025 | 38.76 | 38.90 | 38.76 | 38.84 | 38.16 | 0.14% | 58,341 |
| Jul 30, 2025 | 38.81 | 38.89 | 38.75 | 38.79 | 38.11 | -0.34% | 44,840 |
| Jul 29, 2025 | 38.98 | 38.98 | 38.88 | 38.92 | 38.24 | - | 35,616 |
| Jul 28, 2025 | 38.92 | 38.94 | 38.83 | 38.92 | 38.24 | 0.05% | 27,545 |
| Jul 25, 2025 | 38.90 | 38.95 | 38.81 | 38.90 | 38.22 | -0.04% | 22,216 |
| Jul 24, 2025 | 38.83 | 38.94 | 38.83 | 38.92 | 38.24 | -0.06% | 58,643 |
| Jul 23, 2025 | 38.91 | 38.98 | 38.89 | 38.94 | 38.26 | 0.16% | 21,505 |
| Jul 22, 2025 | 38.81 | 38.89 | 38.79 | 38.88 | 38.20 | 0.22% | 46,096 |
| Jul 21, 2025 | 38.81 | 38.84 | 38.77 | 38.79 | 38.11 | 0.19% | 49,298 |
| Jul 18, 2025 | 38.71 | 38.73 | 38.65 | 38.72 | 38.04 | 0.25% | 19,727 |
| Jul 17, 2025 | 38.55 | 38.65 | 38.55 | 38.62 | 37.95 | 0.13% | 46,602 |
| Jul 16, 2025 | 38.53 | 38.59 | 38.39 | 38.57 | 37.90 | 0.27% | 24,268 |
| Jul 15, 2025 | 38.64 | 38.64 | 38.45 | 38.47 | 37.80 | -0.19% | 37,182 |
| Jul 14, 2025 | 38.51 | 38.56 | 38.51 | 38.54 | 37.87 | -0.07% | 52,098 |
| Jul 11, 2025 | 38.55 | 38.58 | 38.45 | 38.57 | 37.89 | 0.04% | 34,191 |
| Jul 10, 2025 | 38.61 | 38.61 | 38.51 | 38.55 | 37.88 | -0.03% | 23,315 |
| Jul 9, 2025 | 38.49 | 38.58 | 38.47 | 38.56 | 37.89 | 0.19% | 201,691 |
| Jul 8, 2025 | 38.55 | 38.55 | 38.45 | 38.49 | 37.81 | -0.18% | 43,384 |
| Jul 7, 2025 | 38.66 | 38.70 | 38.55 | 38.56 | 37.88 | -0.42% | 86,719 |
| Jul 3, 2025 | 38.66 | 38.77 | 38.65 | 38.72 | 38.04 | 0.16% | 183,374 |
| Jul 2, 2025 | 38.55 | 38.67 | 38.43 | 38.66 | 37.98 | 0.30% | 54,353 |
| Jul 1, 2025 | 38.44 | 38.56 | 38.44 | 38.54 | 37.87 | -0.71% | 63,093 |
| Jun 30, 2025 | 38.74 | 38.83 | 38.68 | 38.82 | 37.83 | 0.39% | 101,171 |
| Jun 27, 2025 | 38.68 | 38.72 | 38.65 | 38.67 | 37.69 | - | 51,641 |
| Jun 26, 2025 | 38.58 | 38.68 | 38.56 | 38.67 | 37.69 | 0.41% | 62,745 |