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

Last Price38.27

Change+0.04 (0.10%)

NYSE · Last Trade: Jan 11th, 4:12 AM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	38.25	38.29	38.23	38.27	296,750	38.27
1/08/2026	38.24	38.24	38.20	38.23	110,605	38.23
1/07/2026	38.31	38.37	38.24	38.25	166,985	38.25
1/06/2026	38.21	38.24	38.16	38.23	347,282	38.23
1/05/2026	38.10	38.17	38.06	38.16	110,643	38.16
1/02/2026	38.08	38.10	37.98	38.03	199,762	38.03
12/31/2025	38.03	38.06	38.01	38.02	172,601	38.02
12/30/2025	37.97	38.04	37.97	38.02	86,147	38.02
12/29/2025	38.35	38.39	38.31	38.37	215,056	38.00
12/26/2025	38.37	38.39	38.33	38.36	63,790	37.99
12/24/2025	38.36	38.43	38.34	38.43	102,556	38.06
12/23/2025	38.23	38.31	38.23	38.30	89,882	37.94
12/22/2025	38.22	38.25	38.18	38.23	84,730	37.87
12/19/2025	38.27	38.30	38.20	38.22	46,041	37.85
12/18/2025	38.23	38.25	38.16	38.25	60,464	37.88
12/17/2025	38.22	38.22	38.10	38.12	41,340	37.75
12/16/2025	38.22	38.24	38.15	38.22	112,246	37.85
12/15/2025	38.26	38.27	38.19	38.20	75,109	37.83
12/12/2025	38.25	38.27	38.16	38.19	67,794	37.82
12/11/2025	38.30	38.31	38.26	38.27	155,366	37.90
12/10/2025	38.13	38.30	38.13	38.28	112,262	37.91
12/09/2025	38.19	38.21	38.16	38.17	285,999	37.80
12/08/2025	38.33	38.34	38.18	38.23	71,192	37.86
12/05/2025	38.31	38.34	38.24	38.28	99,654	37.91
12/04/2025	38.27	38.31	38.20	38.26	88,126	37.89
12/03/2025	38.22	38.26	38.19	38.23	248,614	37.86
12/02/2025	38.05	38.15	38.02	38.12	503,198	37.75
12/01/2025	38.00	38.05	37.97	37.98	384,413	37.61
11/28/2025	38.40	38.50	38.27	38.36	825,065	37.78
11/26/2025	38.36	38.38	38.32	38.37	84,595	37.78
11/25/2025	38.26	38.37	38.20	38.32	563,032	37.74
11/24/2025	38.17	38.23	38.13	38.23	416,724	37.65
11/21/2025	37.95	38.13	37.95	38.11	116,245	37.53
11/20/2025	38.13	38.14	37.91	37.93	2,190,256	37.36
11/19/2025	37.96	38.05	37.93	37.95	109,767	37.37
11/18/2025	37.81	37.97	37.79	37.88	397,200	37.31
11/17/2025	37.98	38.00	37.87	37.87	279,237	37.30
11/14/2025	37.93	38.04	37.84	37.95	2,072,852	37.38
11/13/2025	38.24	38.25	38.03	38.05	2,303,815	37.47
11/12/2025	38.49	38.49	38.31	38.35	54,044	37.77
11/11/2025	38.40	38.47	38.40	38.43	137,291	37.85
11/10/2025	38.38	38.45	38.36	38.43	149,145	37.85
11/07/2025	38.24	38.27	38.13	38.26	213,592	37.68
11/06/2025	38.34	38.34	38.17	38.24	288,266	37.66
11/05/2025	38.13	38.23	38.13	38.15	1,424,804	37.57
11/04/2025	37.93	38.15	37.91	38.09	108,471	37.51
11/03/2025	38.40	38.40	38.09	38.13	157,831	37.55
10/31/2025	38.75	38.78	38.66	38.68	153,668	37.78
10/30/2025	38.71	38.80	38.66	38.66	235,958	37.76
10/29/2025	38.93	38.95	38.80	38.85	85,240	37.94
10/28/2025	39.03	39.03	38.94	38.95	91,470	38.04
10/27/2025	38.87	39.04	38.84	39.02	1,539,514	38.11
10/24/2025	38.74	38.82	38.74	38.80	61,724	37.90
10/23/2025	38.53	38.63	38.51	38.62	240,482	37.71
10/22/2025	38.61	38.61	38.45	38.53	86,636	37.63
10/21/2025	38.64	38.70	38.61	38.63	154,332	37.72
10/20/2025	38.59	38.68	38.59	38.66	81,344	37.76
10/17/2025	38.49	38.57	38.41	38.52	237,554	37.62
10/16/2025	38.73	38.74	38.49	38.53	92,294	37.63
10/15/2025	38.64	38.71	38.61	38.68	109,847	37.78
10/14/2025	38.41	38.50	38.31	38.49	2,466,054	37.59
10/13/2025	38.38	38.45	38.36	38.45	138,395	37.55