Get the Stockscreener App
36.89
0.53%
0.1961
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 May 26, 2026, is $36.89.
- 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 8.78% to $36.89 now.
- The 52-week high stock price for XCCC is $39.35, representing a 6.68% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for XCCC is $35.86, indicating a -2.78% decrease from the current share price, occurred on April 02, 2026.
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 |
|---|---|---|---|---|---|
| May 26, 2026 | $36.90 | $36.81 | $0.09 | 60,451.0 | +0.53% |
| May 22, 2026 | $36.85 | $36.66 | $0.1899 | 2,065,373.0 | -0.22% |
| May 21, 2026 | $36.80 | $36.66 | $0.145 | 93,100.0 | +0.08% |
| May 20, 2026 | $36.75 | $36.56 | $0.185 | 196,216.0 | +0.59% |
| May 19, 2026 | $36.59 | $36.49 | $0.095 | 92,314.0 | -0.20% |
| May 18, 2026 | $36.66 | $36.50 | $0.1649 | 1,803,872.0 | +0.19% |
| May 15, 2026 | $36.62 | $36.53 | $0.09 | 54,366.0 | -0.63% |
| May 14, 2026 | $36.88 | $36.76 | $0.125 | 65,887.0 | -0.03% |
| May 13, 2026 | $36.85 | $36.77 | $0.08 | 1,509,478.0 | -0.19% |
| May 12, 2026 | $36.84 | $36.76 | $0.085 | 47,530.0 | -0.18% |
| May 11, 2026 | $37.01 | $36.90 | $0.105 | 105,713.0 | -0.19% |
| May 08, 2026 | $37.00 | $36.93 | $0.07 | 49,142.0 | +0.24% |
| May 07, 2026 | $37.09 | $36.88 | $0.20 | 96,308.0 | -0.63% |
| May 06, 2026 | $37.14 | $37.04 | $0.10 | 107,938.0 | +0.27% |
| May 05, 2026 | $37.02 | $36.96 | $0.065 | 35,070.0 | +0.24% |
| May 04, 2026 | $36.99 | $36.85 | $0.14 | 52,709.0 | -0.24% |
| May 01, 2026 | $37.05 | $36.95 | $0.0948 | 97,502.0 | -0.56% |
| Apr 30, 2026 | $37.23 | $37.07 | $0.165 | 84,747.0 | +0.62% |
| Apr 29, 2026 | $37.13 | $36.97 | $0.16 | 123,046.0 | -0.35% |
| Apr 28, 2026 | $37.13 | $37.06 | $0.065 | 121,475.0 | -0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $37.14 | $36.49 | $0.645 | 6,593,420.0 | -0.92% |
| Apr, 2026 | $37.23 | $35.86 | $1.38 | 4,386,237.0 | +2.28% |
| Mar, 2026 | $37.09 | $35.89 | $1.20 | 4,784,361.0 | -2.36% |
| Feb, 2026 | $37.93 | $37.25 | $0.6804 | 6,030,562.0 | -1.92% |
| Jan, 2026 | $38.43 | $37.96 | $0.4699 | 7,245,523.0 | -0.04% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.43 | $37.97 | $0.465 | 2,991,685.0 | -0.90% |
| Nov, 2025 | $38.50 | $37.79 | $0.71 | 11,885,325.0 | -0.83% |
| Oct, 2025 | $39.04 | $38.18 | $0.86 | 10,608,817.0 | -1.45% |
| 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% |
0.58%
Cap:
|
Volume (24h):