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

Last Price38.22

Change-0.03 (-0.08%)

NYSE · Last Trade: Dec 21st, 12:33 AM EST

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

Date Range:

2025-09-21 - 2025-12-21

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	38.27	38.30	38.20	38.22	46,041	38.22
12/18/2025	38.23	38.25	38.16	38.25	60,464	38.25
12/17/2025	38.22	38.22	38.10	38.12	41,340	38.12
12/16/2025	38.22	38.24	38.15	38.22	112,246	38.22
12/15/2025	38.26	38.27	38.19	38.20	75,109	38.20
12/12/2025	38.25	38.27	38.16	38.19	67,794	38.19
12/11/2025	38.30	38.31	38.26	38.27	155,366	38.27
12/10/2025	38.13	38.30	38.13	38.28	112,262	38.28
12/09/2025	38.19	38.21	38.16	38.17	285,999	38.17
12/08/2025	38.33	38.34	38.18	38.23	71,192	38.23
12/05/2025	38.31	38.34	38.24	38.28	99,654	38.28
12/04/2025	38.27	38.31	38.20	38.26	88,126	38.26
12/03/2025	38.22	38.26	38.19	38.23	248,614	38.23
12/02/2025	38.05	38.15	38.02	38.12	503,198	38.12
12/01/2025	38.00	38.05	37.97	37.98	384,413	37.98
11/28/2025	38.40	38.50	38.27	38.36	825,065	38.36
11/26/2025	38.36	38.38	38.32	38.37	84,595	38.37
11/25/2025	38.26	38.37	38.20	38.32	563,032	38.32
11/24/2025	38.17	38.23	38.13	38.23	416,724	38.23
11/21/2025	37.95	38.13	37.95	38.11	116,245	38.11
11/20/2025	38.13	38.14	37.91	37.93	2,190,256	37.93
11/19/2025	37.96	38.05	37.93	37.95	109,767	37.95
11/18/2025	37.81	37.97	37.79	37.88	397,200	37.88
11/17/2025	37.98	38.00	37.87	37.87	279,237	37.87
11/14/2025	37.93	38.04	37.84	37.95	2,072,852	37.95
11/13/2025	38.24	38.25	38.03	38.05	2,303,815	38.05
11/12/2025	38.49	38.49	38.31	38.35	54,044	38.35
11/11/2025	38.40	38.47	38.40	38.43	137,291	38.43
11/10/2025	38.38	38.45	38.36	38.43	149,145	38.43
11/07/2025	38.24	38.27	38.13	38.26	213,592	38.26
11/06/2025	38.34	38.34	38.17	38.24	288,266	38.24
11/05/2025	38.13	38.23	38.13	38.15	1,424,804	38.15
11/04/2025	37.93	38.15	37.91	38.09	108,471	38.09
11/03/2025	38.40	38.40	38.09	38.13	157,831	38.13
10/31/2025	38.75	38.78	38.66	38.68	153,668	38.36
10/30/2025	38.71	38.80	38.66	38.66	235,958	38.34
10/29/2025	38.93	38.95	38.80	38.85	85,240	38.53
10/28/2025	39.03	39.03	38.94	38.95	91,470	38.63
10/27/2025	38.87	39.04	38.84	39.02	1,539,514	38.70
10/24/2025	38.74	38.82	38.74	38.80	61,724	38.48
10/23/2025	38.53	38.63	38.51	38.62	240,482	38.29
10/22/2025	38.61	38.61	38.45	38.53	86,636	38.21
10/21/2025	38.64	38.70	38.61	38.63	154,332	38.30
10/20/2025	38.59	38.68	38.59	38.66	81,344	38.34
10/17/2025	38.49	38.57	38.41	38.52	237,554	38.20
10/16/2025	38.73	38.74	38.49	38.53	92,294	38.21
10/15/2025	38.64	38.71	38.61	38.68	109,847	38.36
10/14/2025	38.41	38.50	38.31	38.49	2,466,054	38.17
10/13/2025	38.38	38.45	38.36	38.45	138,395	38.13
10/10/2025	38.63	38.64	38.18	38.20	111,279	37.88
10/09/2025	38.77	38.77	38.57	38.62	167,562	38.30
10/08/2025	38.92	38.92	38.79	38.80	413,052	38.47
10/07/2025	38.87	38.90	38.81	38.87	1,794,434	38.55
10/06/2025	38.90	38.90	38.79	38.80	132,547	38.48
10/03/2025	38.96	38.96	38.71	38.71	1,980,337	38.39
10/02/2025	38.97	39.01	38.90	38.94	130,524	38.61
10/01/2025	38.91	39.01	38.88	38.98	121,033	38.66
9/30/2025	39.25	39.27	39.21	39.25	75,120	38.62
9/29/2025	39.23	39.29	39.21	39.29	72,242	38.66
9/26/2025	39.15	39.19	39.12	39.15	39,334	38.52
9/25/2025	39.17	39.18	39.09	39.11	58,475	38.48
9/24/2025	39.28	39.30	39.23	39.28	60,493	38.65
9/23/2025	39.34	39.35	39.24	39.27	55,718	38.64
9/22/2025	39.23	39.34	39.21	39.33	86,814	38.70