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

NYSEARCA: XCCC · Real-Time Price · USD

36.52

-0.26 (-0.69%)

At close: Mar 6, 2026, 4:00 PM

36.59

+0.07 (0.19%)

After-hours: Mar 6, 2026, 5:53 PM EST

XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.69	36.69	36.49	36.52	36.52	-0.69%	215,051
Mar 5, 2026	36.89	36.93	36.72	36.78	36.78	-0.50%	186,241
Mar 4, 2026	36.92	36.97	36.87	36.96	36.96	0.38%	2,291,658
Mar 3, 2026	36.64	36.87	36.64	36.82	36.82	-0.47%	236,211
Mar 2, 2026	36.77	37.10	36.77	37.00	37.00	-0.76%	364,132
Feb 27, 2026	37.25	37.33	37.25	37.28	37.01	-0.35%	276,093
Feb 26, 2026	37.40	37.43	37.28	37.41	37.14	0.09%	1,995,588
Feb 25, 2026	37.34	37.38	37.33	37.38	37.11	0.05%	135,618
Feb 24, 2026	37.43	37.43	37.25	37.36	37.09	-0.33%	52,986
Feb 23, 2026	37.61	37.62	37.48	37.48	37.21	-0.37%	88,817
Feb 20, 2026	37.60	37.65	37.58	37.62	37.35	-0.34%	47,689
Feb 19, 2026	37.58	37.75	37.52	37.75	37.48	0.43%	71,782
Feb 18, 2026	37.56	37.64	37.55	37.59	37.32	0.13%	300,229
Feb 17, 2026	37.54	37.58	37.50	37.54	37.27	-0.05%	123,526
Feb 13, 2026	37.53	37.60	37.51	37.56	37.29	0.07%	97,252
Feb 12, 2026	37.62	37.66	37.52	37.54	37.27	-0.19%	68,118
Feb 11, 2026	37.61	37.64	37.53	37.61	37.34	-0.01%	75,054
Feb 10, 2026	37.70	37.72	37.61	37.61	37.34	-0.24%	61,817
Feb 9, 2026	37.61	37.72	37.61	37.70	37.43	0.27%	85,383
Feb 6, 2026	37.57	37.62	37.55	37.60	37.33	0.27%	196,024
Feb 5, 2026	37.54	37.57	37.45	37.50	37.23	-0.19%	381,616
Feb 4, 2026	37.74	37.74	37.56	37.57	37.30	-0.49%	1,703,172
Feb 3, 2026	37.80	37.93	37.67	37.76	37.49	-0.13%	159,981
Feb 2, 2026	37.74	37.84	37.73	37.81	37.54	-0.54%	114,215
Jan 30, 2026	38.00	38.07	37.96	38.01	37.49	-0.13%	178,610
Jan 29, 2026	38.12	38.12	37.99	38.06	37.54	-0.55%	107,718
Jan 28, 2026	38.32	38.35	38.24	38.27	37.75	-0.36%	248,293
Jan 27, 2026	38.37	38.43	38.35	38.41	37.89	0.18%	192,468
Jan 26, 2026	38.35	38.40	38.30	38.34	37.82	-	395,840
Jan 23, 2026	38.36	38.38	38.30	38.34	37.82	-0.18%	149,446
Jan 22, 2026	38.32	38.42	38.30	38.41	37.89	0.47%	1,742,495
Jan 21, 2026	38.19	38.27	38.18	38.23	37.71	0.26%	2,155,868
Jan 20, 2026	38.10	38.15	38.00	38.13	37.61	-0.16%	191,066
Jan 16, 2026	38.22	38.23	38.17	38.19	37.67	-0.03%	242,539
Jan 15, 2026	38.27	38.27	38.18	38.20	37.68	-0.08%	122,606
Jan 14, 2026	38.25	38.27	38.20	38.23	37.71	-0.13%	75,169
Jan 13, 2026	38.29	38.31	38.24	38.28	37.76	-	80,186
Jan 12, 2026	38.17	38.28	38.16	38.28	37.76	0.01%	149,677
Jan 9, 2026	38.25	38.29	38.23	38.28	37.75	0.10%	296,750
Jan 8, 2026	38.24	38.25	38.21	38.24	37.72	-0.04%	110,763
Jan 7, 2026	38.31	38.37	38.24	38.25	37.73	0.07%	167,843
Jan 6, 2026	38.21	38.25	38.16	38.23	37.71	0.17%	347,282
Jan 5, 2026	38.10	38.17	38.06	38.16	37.64	0.33%	110,677
Jan 2, 2026	38.08	38.10	37.98	38.04	37.52	0.03%	196,922
Dec 31, 2025	38.03	38.06	38.01	38.03	37.51	0.03%	172,601
Dec 30, 2025	37.97	38.04	37.97	38.02	37.50	-0.91%	86,147
Dec 29, 2025	38.35	38.39	38.32	38.37	37.48	0.01%	215,056
Dec 26, 2025	38.37	38.39	38.33	38.36	37.47	-0.18%	63,790
Dec 24, 2025	38.36	38.43	38.34	38.43	37.54	0.33%	102,556
Dec 23, 2025	38.23	38.31	38.23	38.31	37.42	0.18%	89,889
Dec 22, 2025	38.22	38.25	38.18	38.24	37.35	0.04%	84,730
Dec 19, 2025	38.27	38.30	38.20	38.22	37.34	-0.08%	46,041
Dec 18, 2025	38.23	38.25	38.16	38.25	37.37	0.34%	60,484
Dec 17, 2025	38.22	38.22	38.10	38.12	37.24	-0.26%	41,390
Dec 16, 2025	38.22	38.25	38.15	38.22	37.34	0.07%	112,306
Dec 15, 2025	38.26	38.27	38.19	38.20	37.31	0.03%	75,109
Dec 12, 2025	38.25	38.27	38.16	38.19	37.30	-0.22%	67,794
Dec 11, 2025	38.30	38.31	38.26	38.27	37.39	-0.03%	155,366
Dec 10, 2025	38.13	38.31	38.13	38.28	37.40	0.29%	112,264
Dec 9, 2025	38.19	38.22	38.16	38.17	37.29	-0.14%	285,999
Dec 8, 2025	38.33	38.34	38.18	38.23	37.34	-0.14%	71,192
Dec 5, 2025	38.31	38.34	38.25	38.28	37.40	0.05%	99,654
Dec 4, 2025	38.27	38.31	38.21	38.26	37.38	0.08%	88,126
Dec 3, 2025	38.22	38.26	38.19	38.23	37.35	0.29%	248,614
Dec 2, 2025	38.05	38.15	38.02	38.12	37.24	0.37%	503,198
Dec 1, 2025	38.00	38.05	37.97	37.98	37.10	-0.99%	384,563
Nov 28, 2025	38.40	38.50	38.27	38.36	37.27	-0.01%	825,065
Nov 26, 2025	38.36	38.38	38.32	38.37	37.27	0.12%	84,595
Nov 25, 2025	38.26	38.37	38.20	38.32	37.23	0.25%	563,032
Nov 24, 2025	38.17	38.23	38.13	38.23	37.14	0.30%	416,751
Nov 21, 2025	37.95	38.13	37.95	38.11	37.02	0.47%	116,245
Nov 20, 2025	38.13	38.14	37.91	37.93	36.85	-0.04%	2,190,256
Nov 19, 2025	37.96	38.05	37.93	37.95	36.86	0.17%	109,767
Nov 18, 2025	37.81	37.97	37.79	37.88	36.80	0.03%	397,200
Nov 17, 2025	37.98	38.00	37.87	37.87	36.79	-0.21%	279,237
Nov 14, 2025	37.93	38.04	37.84	37.95	36.87	-0.26%	2,072,852
Nov 13, 2025	38.24	38.25	38.03	38.05	36.97	-0.78%	2,303,815
Nov 12, 2025	38.49	38.49	38.31	38.35	37.26	-0.21%	54,044
Nov 11, 2025	38.40	38.47	38.40	38.43	37.33	-	137,296
Nov 10, 2025	38.38	38.46	38.36	38.43	37.33	0.44%	149,150
Nov 7, 2025	38.24	38.27	38.13	38.26	37.17	0.05%	213,592
Nov 6, 2025	38.34	38.34	38.17	38.24	37.15	0.24%	288,268
Nov 5, 2025	38.13	38.23	38.13	38.15	37.06	0.16%	1,424,809
Nov 4, 2025	37.93	38.15	37.91	38.09	37.00	-0.10%	108,816
Nov 3, 2025	38.40	38.40	38.09	38.13	37.04	-1.42%	157,834
Oct 31, 2025	38.75	38.78	38.66	38.68	37.26	0.05%	153,668
Oct 30, 2025	38.71	38.80	38.66	38.66	37.25	-0.49%	235,958
Oct 29, 2025	38.93	38.95	38.80	38.85	37.43	-0.26%	85,240
Oct 28, 2025	39.03	39.03	38.94	38.95	37.53	-0.18%	91,474
Oct 27, 2025	38.87	39.04	38.84	39.02	37.59	0.57%	1,539,514
Oct 24, 2025	38.74	38.82	38.74	38.80	37.38	0.48%	61,724
Oct 23, 2025	38.53	38.63	38.51	38.62	37.20	0.22%	240,487
Oct 22, 2025	38.61	38.61	38.45	38.53	37.12	-0.25%	86,636
Oct 21, 2025	38.64	38.70	38.61	38.63	37.21	-0.09%	154,332
Oct 20, 2025	38.59	38.68	38.59	38.66	37.25	0.36%	81,344
Oct 17, 2025	38.49	38.57	38.41	38.52	37.11	-0.03%	237,554
Oct 16, 2025	38.73	38.74	38.49	38.53	37.12	-0.39%	92,294
Oct 15, 2025	38.64	38.71	38.61	38.68	37.26	0.49%	109,847
Oct 14, 2025	38.41	38.50	38.31	38.49	37.08	0.10%	2,466,054
Oct 13, 2025	38.38	38.45	38.36	38.45	37.04	0.65%	138,395