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

NYSEARCA: XCCC · Real-Time Price · USD

37.13

-0.06 (-0.15%)

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

37.17

+0.04 (0.11%)

After-hours: Apr 28, 2026, 6:25 PM EDT

XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.07	37.13	37.07	37.13	37.13	-0.15%	121,471
Apr 27, 2026	37.12	37.19	37.10	37.19	37.19	0.38%	307,536
Apr 24, 2026	36.98	37.05	36.94	37.05	37.05	0.15%	49,770
Apr 23, 2026	37.04	37.07	36.91	36.99	36.99	-0.16%	51,755
Apr 22, 2026	37.04	37.06	36.98	37.05	37.05	0.34%	40,586
Apr 21, 2026	37.05	37.06	36.87	36.93	36.93	-0.36%	464,192
Apr 20, 2026	36.98	37.06	36.96	37.06	37.06	0.11%	90,134
Apr 17, 2026	36.94	37.07	36.94	37.02	37.02	0.71%	77,693
Apr 16, 2026	36.85	36.85	36.71	36.76	36.76	-0.07%	89,868
Apr 15, 2026	36.79	36.79	36.75	36.79	36.79	0.05%	39,684
Apr 14, 2026	36.66	36.79	36.65	36.77	36.77	0.60%	72,427
Apr 13, 2026	36.34	36.55	36.33	36.55	36.55	0.27%	88,653
Apr 10, 2026	36.63	36.63	36.44	36.45	36.45	-0.29%	327,974
Apr 9, 2026	36.58	36.68	36.46	36.55	36.55	-0.03%	1,713,928
Apr 8, 2026	36.79	36.79	36.50	36.56	36.56	0.83%	112,630
Apr 7, 2026	36.25	36.27	36.08	36.26	36.26	-0.03%	119,789
Apr 6, 2026	36.16	36.28	36.14	36.27	36.27	0.44%	96,164
Apr 2, 2026	35.86	36.16	35.86	36.11	36.11	0.06%	161,455
Apr 1, 2026	36.16	36.16	36.04	36.09	36.09	-0.85%	153,042
Mar 31, 2026	36.19	36.42	36.15	36.40	36.05	1.20%	213,054
Mar 30, 2026	36.16	36.17	35.95	35.97	35.62	0.06%	70,551
Mar 27, 2026	36.00	36.03	35.89	35.95	35.60	-0.39%	62,402
Mar 26, 2026	36.21	36.33	36.06	36.09	35.74	-0.78%	40,040
Mar 25, 2026	36.40	36.47	36.36	36.38	36.02	0.41%	18,529
Mar 24, 2026	36.32	36.35	36.17	36.23	35.87	-0.33%	103,739
Mar 23, 2026	36.32	36.50	36.23	36.35	35.99	0.71%	128,463
Mar 20, 2026	36.45	36.45	36.04	36.09	35.74	-1.01%	103,563
Mar 19, 2026	36.20	36.47	36.20	36.46	36.10	0.15%	85,176
Mar 18, 2026	36.57	36.57	36.40	36.41	36.05	-0.53%	40,950
Mar 17, 2026	36.53	36.60	36.53	36.60	36.24	0.48%	39,214
Mar 16, 2026	36.46	36.53	36.40	36.43	36.07	0.71%	70,030
Mar 13, 2026	36.40	36.47	36.13	36.17	35.82	-0.51%	94,952
Mar 12, 2026	36.63	36.63	36.35	36.36	36.00	-0.97%	63,503
Mar 11, 2026	36.72	36.76	36.66	36.71	36.35	-0.19%	56,015
Mar 10, 2026	36.73	36.94	36.73	36.78	36.42	0.05%	102,794
Mar 9, 2026	36.39	36.76	36.37	36.76	36.40	0.66%	199,187
Mar 6, 2026	36.69	36.69	36.49	36.52	36.16	-0.69%	215,052
Mar 5, 2026	36.89	36.93	36.72	36.78	36.42	-0.50%	186,276
Mar 4, 2026	36.92	36.97	36.87	36.96	36.60	0.38%	2,291,661
Mar 3, 2026	36.64	36.87	36.64	36.82	36.46	-0.47%	236,226
Mar 2, 2026	36.77	37.10	36.77	37.00	36.63	-0.76%	364,132
Feb 27, 2026	37.25	37.33	37.25	37.28	36.65	-0.35%	276,093
Feb 26, 2026	37.40	37.43	37.28	37.41	36.78	0.09%	1,995,588
Feb 25, 2026	37.34	37.38	37.33	37.38	36.75	0.05%	135,618
Feb 24, 2026	37.43	37.43	37.25	37.36	36.73	-0.33%	52,986
Feb 23, 2026	37.61	37.62	37.48	37.48	36.85	-0.37%	88,817
Feb 20, 2026	37.60	37.65	37.58	37.62	36.99	-0.34%	47,689
Feb 19, 2026	37.58	37.75	37.52	37.75	37.12	0.43%	71,782
Feb 18, 2026	37.56	37.64	37.55	37.59	36.96	0.13%	300,229
Feb 17, 2026	37.54	37.58	37.50	37.54	36.91	-0.05%	123,526
Feb 13, 2026	37.53	37.60	37.51	37.56	36.93	0.07%	97,252
Feb 12, 2026	37.62	37.66	37.52	37.54	36.90	-0.19%	68,118
Feb 11, 2026	37.61	37.64	37.53	37.61	36.97	-0.01%	75,054
Feb 10, 2026	37.70	37.72	37.61	37.61	36.98	-0.24%	61,817
Feb 9, 2026	37.61	37.72	37.61	37.70	37.07	0.27%	85,383
Feb 6, 2026	37.57	37.62	37.55	37.60	36.97	0.27%	196,024
Feb 5, 2026	37.54	37.57	37.45	37.50	36.87	-0.19%	381,616
Feb 4, 2026	37.74	37.74	37.56	37.57	36.94	-0.49%	1,703,172
Feb 3, 2026	37.80	37.93	37.67	37.76	37.12	-0.13%	159,981
Feb 2, 2026	37.74	37.84	37.73	37.81	37.17	-0.54%	114,215
Jan 30, 2026	38.00	38.07	37.96	38.01	37.13	-0.13%	178,610
Jan 29, 2026	38.12	38.12	37.99	38.06	37.18	-0.55%	107,718
Jan 28, 2026	38.32	38.35	38.24	38.27	37.38	-0.36%	248,293
Jan 27, 2026	38.37	38.43	38.35	38.41	37.52	0.18%	192,468
Jan 26, 2026	38.35	38.40	38.30	38.34	37.45	-	395,840
Jan 23, 2026	38.36	38.38	38.30	38.34	37.45	-0.18%	149,446
Jan 22, 2026	38.32	38.42	38.30	38.41	37.52	0.47%	1,742,495
Jan 21, 2026	38.19	38.27	38.18	38.23	37.34	0.26%	2,155,868
Jan 20, 2026	38.10	38.15	38.00	38.13	37.25	-0.16%	191,066
Jan 16, 2026	38.22	38.23	38.17	38.19	37.30	-0.03%	242,539
Jan 15, 2026	38.27	38.27	38.18	38.20	37.31	-0.08%	122,606
Jan 14, 2026	38.25	38.27	38.20	38.23	37.34	-0.13%	75,169
Jan 13, 2026	38.29	38.31	38.24	38.28	37.39	-	80,186
Jan 12, 2026	38.17	38.28	38.16	38.28	37.39	0.01%	149,677
Jan 9, 2026	38.25	38.29	38.23	38.28	37.39	0.10%	296,750
Jan 8, 2026	38.24	38.25	38.21	38.24	37.35	-0.04%	110,763
Jan 7, 2026	38.31	38.37	38.24	38.25	37.36	0.07%	167,843
Jan 6, 2026	38.21	38.25	38.16	38.23	37.34	0.17%	347,282
Jan 5, 2026	38.10	38.17	38.06	38.16	37.27	0.33%	110,677
Jan 2, 2026	38.08	38.10	37.98	38.04	37.15	0.03%	196,922
Dec 31, 2025	38.03	38.06	38.01	38.03	37.14	0.03%	172,601
Dec 30, 2025	37.97	38.04	37.97	38.02	37.13	-0.91%	86,147
Dec 29, 2025	38.35	38.39	38.32	38.37	37.11	0.01%	215,056
Dec 26, 2025	38.37	38.39	38.33	38.36	37.11	-0.18%	63,790
Dec 24, 2025	38.36	38.43	38.34	38.43	37.18	0.33%	102,556
Dec 23, 2025	38.23	38.31	38.23	38.31	37.06	0.18%	89,889
Dec 22, 2025	38.22	38.25	38.18	38.24	36.99	0.04%	84,730
Dec 19, 2025	38.27	38.30	38.20	38.22	36.97	-0.08%	46,041
Dec 18, 2025	38.23	38.25	38.16	38.25	37.00	0.34%	60,484
Dec 17, 2025	38.22	38.22	38.10	38.12	36.88	-0.26%	41,390
Dec 16, 2025	38.22	38.25	38.15	38.22	36.97	0.07%	112,306
Dec 15, 2025	38.26	38.27	38.19	38.20	36.95	0.03%	75,109
Dec 12, 2025	38.25	38.27	38.16	38.19	36.94	-0.22%	67,794
Dec 11, 2025	38.30	38.31	38.26	38.27	37.02	-0.03%	155,366
Dec 10, 2025	38.13	38.31	38.13	38.28	37.03	0.29%	112,264
Dec 9, 2025	38.19	38.22	38.16	38.17	36.93	-0.14%	285,999
Dec 8, 2025	38.33	38.34	38.18	38.23	36.98	-0.14%	71,192
Dec 5, 2025	38.31	38.34	38.25	38.28	37.03	0.05%	99,654
Dec 4, 2025	38.27	38.31	38.21	38.26	37.01	0.08%	88,126
Dec 3, 2025	38.22	38.26	38.19	38.23	36.98	0.29%	248,614