BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)

NYSEARCA: XCCC · Real-Time Price · USD

35.74

-0.07 (-0.20%)

At close: Aug 28, 2026, 4:00 PM

35.91

+0.17 (0.49%)

After-hours: Aug 28, 2026, 7:30 PM EDT

XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.81	35.86	35.72	35.74	35.74	-0.20%	92,647
Aug 27, 2026	35.85	35.87	35.80	35.81	35.81	-	47,112
Aug 26, 2026	35.81	35.82	35.78	35.81	35.81	0.10%	34,354
Aug 25, 2026	35.78	35.80	35.72	35.78	35.78	0.10%	111,282
Aug 24, 2026	35.73	35.78	35.70	35.74	35.74	-0.11%	91,895
Aug 21, 2026	35.77	35.78	35.69	35.78	35.78	0.24%	1,930,677
Aug 20, 2026	35.68	35.72	35.62	35.70	35.70	-0.15%	40,225
Aug 19, 2026	35.82	35.86	35.75	35.75	35.75	-0.04%	1,879,346
Aug 18, 2026	35.82	35.83	35.76	35.77	35.77	-0.32%	64,110
Aug 17, 2026	35.90	35.95	35.87	35.88	35.88	-	1,937,805
Aug 14, 2026	35.96	35.97	35.88	35.88	35.88	-0.08%	1,888,546
Aug 13, 2026	35.93	36.01	35.87	35.91	35.91	0.04%	163,967
Aug 12, 2026	35.90	35.91	35.89	35.90	35.90	0.16%	41,452
Aug 11, 2026	35.91	35.91	35.83	35.84	35.84	-0.09%	36,272
Aug 10, 2026	36.00	36.01	35.87	35.87	35.87	-0.50%	53,573
Aug 7, 2026	35.97	36.07	35.93	36.05	36.05	0.46%	326,568
Aug 6, 2026	35.92	35.92	35.84	35.89	35.89	-0.01%	69,420
Aug 5, 2026	35.91	35.92	35.83	35.89	35.89	-0.04%	75,814
Aug 4, 2026	35.77	35.94	35.77	35.91	35.91	0.42%	76,016
Aug 3, 2026	35.72	35.78	35.71	35.76	35.76	0.27%	192,762
Jul 31, 2026	35.97	36.05	35.87	36.02	35.66	0.01%	84,358
Jul 30, 2026	35.92	36.02	35.92	36.02	35.65	0.43%	77,092
Jul 29, 2026	36.00	36.03	35.83	35.86	35.50	-0.30%	79,126
Jul 28, 2026	35.95	35.99	35.89	35.97	35.61	0.17%	52,194
Jul 27, 2026	35.97	35.99	35.90	35.91	35.55	0.09%	49,938
Jul 24, 2026	35.91	35.95	35.86	35.88	35.51	0.04%	103,316
Jul 23, 2026	35.95	36.01	35.82	35.86	35.50	-0.64%	105,842
Jul 22, 2026	36.16	36.20	36.09	36.09	35.73	-0.18%	54,537
Jul 21, 2026	36.19	36.20	36.12	36.16	35.79	0.18%	52,514
Jul 20, 2026	36.26	36.27	36.09	36.09	35.73	-0.43%	1,864,150
Jul 17, 2026	36.27	36.34	36.23	36.25	35.88	-0.18%	52,011
Jul 16, 2026	36.29	36.31	36.27	36.31	35.95	-0.01%	45,994
Jul 15, 2026	36.25	36.34	36.25	36.32	35.95	0.26%	36,298
Jul 14, 2026	36.26	36.26	36.19	36.22	35.86	0.15%	59,144
Jul 13, 2026	36.27	36.27	36.16	36.17	35.80	-0.33%	101,278
Jul 10, 2026	36.30	36.31	36.26	36.29	35.92	-	76,436
Jul 9, 2026	36.27	36.32	36.27	36.29	35.92	0.15%	37,382
Jul 8, 2026	36.22	36.25	36.18	36.23	35.87	-0.36%	87,588
Jul 7, 2026	36.39	36.39	36.33	36.36	35.99	-0.05%	103,385
Jul 6, 2026	36.33	36.38	36.33	36.38	36.01	0.04%	54,083
Jul 2, 2026	36.35	36.39	36.34	36.37	36.00	0.18%	38,171
Jul 1, 2026	36.23	36.31	36.21	36.30	35.94	0.09%	102,249
Jun 30, 2026	36.58	36.61	36.55	36.57	35.90	-0.11%	227,411
Jun 29, 2026	36.56	36.61	36.52	36.61	35.94	0.23%	44,072
Jun 26, 2026	36.51	36.58	36.49	36.52	35.86	-0.11%	30,176
Jun 25, 2026	36.59	36.64	36.55	36.56	35.90	-0.04%	79,155
Jun 24, 2026	36.63	36.65	36.56	36.57	35.91	-0.15%	45,186
Jun 23, 2026	36.60	36.67	36.59	36.63	35.97	-0.25%	42,548
Jun 22, 2026	36.71	36.73	36.68	36.72	36.06	-0.10%	124,764
Jun 18, 2026	36.71	36.76	36.69	36.76	36.09	0.31%	48,131