Get the Stockscreener App
38.45
0.65%
0.25
After Hours:
39.00
0.55
+1.43%
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Price History
The historical daily chart and data for Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf stock (XCCC), show that the latest closing stock price as of October 13, 2025, is $38.45.
- Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf all-time high stock price is $40.50, occurred on November 06, 2024.
- The lowest Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf stock price recorded was $33.91 on April 07, 2025. Since then, Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf's stock price has risen over 13.39% to $38.45 now.
- The 52-week high stock price for XCCC is $40.50, representing a 5.33% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for XCCC is $33.91, indicating a -11.81% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XCCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $38.45 | $38.36 | $0.09 | 138,323.0 | +0.65% |
| Oct 10, 2025 | $38.64 | $38.18 | $0.46 | 108,619.0 | -1.09% |
| Oct 09, 2025 | $38.77 | $38.57 | $0.20 | 167,562.0 | -0.45% |
| Oct 08, 2025 | $38.92 | $38.79 | $0.13 | 413,047.0 | -0.19% |
| Oct 07, 2025 | $38.90 | $38.81 | $0.085 | 1,794,334.0 | +0.18% |
| Oct 06, 2025 | $38.90 | $38.79 | $0.11 | 132,446.0 | +0.23% |
| Oct 03, 2025 | $38.96 | $38.71 | $0.25 | 1,976,837.0 | -0.58% |
| Oct 02, 2025 | $39.01 | $38.90 | $0.11 | 130,520.0 | -0.12% |
| Oct 01, 2025 | $39.01 | $38.88 | $0.125 | 118,369.0 | -0.68% |
| Sep 30, 2025 | $39.27 | $39.21 | $0.0654 | 75,120.0 | -0.10% |
| Sep 29, 2025 | $39.29 | $39.21 | $0.0776 | 67,140.0 | +0.36% |
| Sep 26, 2025 | $39.19 | $39.12 | $0.0693 | 39,334.0 | +0.10% |
| Sep 25, 2025 | $39.18 | $39.09 | $0.0898 | 58,375.0 | -0.43% |
| Sep 24, 2025 | $39.30 | $39.23 | $0.07 | 60,489.0 | +0.03% |
| Sep 23, 2025 | $39.35 | $39.24 | $0.1097 | 55,718.0 | -0.15% |
| Sep 22, 2025 | $39.34 | $39.21 | $0.13 | 86,811.0 | +0.15% |
| Sep 19, 2025 | $39.27 | $39.20 | $0.0698 | 91,300.0 | +0.10% |
| Sep 18, 2025 | $39.25 | $39.12 | $0.1299 | 56,218.0 | +0.20% |
| Sep 17, 2025 | $39.18 | $39.05 | $0.13 | 49,251.0 | +0.08% |
| Sep 16, 2025 | $39.19 | $39.09 | $0.10 | 73,564.0 | -0.03% |
| Sep 15, 2025 | $39.13 | $38.96 | $0.17 | 213,971.0 | +0.57% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $39.01 | $38.18 | $0.83 | 5,118,380.0 | -2.04% |
| Sep, 2025 | $39.35 | $38.56 | $0.7897 | 3,677,368.0 | +0.41% |
| Aug, 2025 | $39.24 | $38.27 | $0.97 | 1,428,556.0 | +0.64% |
| Jul, 2025 | $38.98 | $38.39 | $0.59 | 1,220,875.0 | +0.05% |
| Jun, 2025 | $38.83 | $37.87 | $0.96 | 882,375.0 | +1.28% |
| May, 2025 | $38.36 | $37.03 | $1.33 | 1,137,849.0 | +2.51% |
| Apr, 2025 | $37.79 | $33.91 | $3.88 | 1,963,359.0 | -1.19% |
| Mar, 2025 | $39.30 | $37.68 | $1.62 | 1,298,378.0 | -4.13% |
| Feb, 2025 | $39.62 | $39.09 | $0.53 | 1,162,516.0 | -0.35% |
| Jan, 2025 | $39.90 | $38.81 | $1.09 | 1,224,729.0 | +1.14% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.82 | $38.86 | $0.96 | 992,726.0 | -1.83% |
| Nov, 2024 | $40.50 | $39.08 | $1.42 | 461,617.0 | +0.99% |
| Oct, 2024 | $39.79 | $39.17 | $0.62 | 954,138.0 | -0.81% |
| Sep, 2024 | $40.09 | $38.14 | $1.95 | 533,721.0 | +2.95% |
| Aug, 2024 | $39.00 | $36.77 | $2.23 | 885,768.0 | +1.05% |
| Jul, 2024 | $38.33 | $36.82 | $1.51 | 364,743.0 | +2.35% |
| Jun, 2024 | $37.75 | $37.25 | $0.4999 | 297,147.0 | -1.27% |
| May, 2024 | $38.00 | $37.26 | $0.74 | 298,568.0 | -0.08% |
| Apr, 2024 | $38.80 | $37.30 | $1.50 | 681,787.0 | -2.80% |
| Mar, 2024 | $39.30 | $38.45 | $0.845 | 588,550.0 | +0.05% |
| Feb, 2024 | $38.97 | $37.85 | $1.12 | 311,864.0 | +1.36% |
| Jan, 2024 | $38.70 | $38.00 | $0.70 | 379,499.0 | -0.45% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.19 | $36.97 | $2.22 | 221,537.0 | +3.45% |
| Nov, 2023 | $37.55 | $35.56 | $1.99 | 230,183.0 | +4.18% |
| Oct, 2023 | $36.98 | $35.82 | $1.16 | 302,291.0 | +0.00% |
0.91%
Cap:
|
Volume (24h):