Scarica l'app Stockscreener
33.59
0.03%
0.01
Dopo l'orario di chiusura:
33.59
Storico Dei Prezzi Delle Azioni Di Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf (XCCC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-02 | $33.85 | $33.56 | $0.29 | 76,202.0 | +0.03% |
| 2026-10-01 | $33.67 | $33.38 | $0.2899 | 259,261.0 | -1.35% |
| 2026-09-30 | $34.31 | $34.03 | $0.28 | 85,775.0 | -0.44% |
| 2026-09-29 | $34.38 | $34.07 | $0.31 | 111,808.0 | -0.35% |
| 2026-09-28 | $34.39 | $34.25 | $0.14 | 63,224.0 | -0.49% |
| 2026-09-25 | $34.56 | $34.38 | $0.185 | 132,022.0 | -0.03% |
| 2026-09-24 | $34.66 | $34.47 | $0.20 | 90,114.0 | -0.61% |
| 2026-09-23 | $34.95 | $34.64 | $0.3094 | 71,634.0 | -0.90% |
| 2026-09-22 | $35.06 | $34.98 | $0.0799 | 46,912.0 | +0.09% |
| 2026-09-21 | $35.02 | $34.97 | $0.045 | 71,415.0 | +0.11% |
| 2026-09-18 | $34.98 | $34.89 | $0.0841 | 31,786.0 | -0.19% |
| 2026-09-17 | $35.03 | $34.98 | $0.055 | 35,943.0 | +0.44% |
| 2026-09-16 | $35.01 | $34.75 | $0.2549 | 324,775.0 | +0.04% |
| 2026-09-15 | $34.95 | $34.84 | $0.1099 | 2,056,822.0 | -0.46% |
| 2026-09-14 | $35.06 | $34.85 | $0.206 | 2,317,522.0 | +0.11% |
| 2026-09-11 | $35.13 | $34.94 | $0.195 | 181,879.0 | -0.07% |
| 2026-09-10 | $35.09 | $34.95 | $0.145 | 105,382.0 | -0.53% |
| 2026-09-09 | $35.29 | $35.16 | $0.125 | 2,037,910.0 | -0.34% |
| 2026-09-08 | $35.35 | $35.28 | $0.0676 | 41,716.0 | -0.12% |
| 2026-09-04 | $35.34 | $35.30 | $0.035 | 51,200.0 | +0.06% |
| 2026-09-03 | $35.38 | $35.29 | $0.095 | 57,265.0 | +0.09% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Stock (XCCC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XCCC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Storia dei prezzi delle azioni (XCCC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $33.85 | $33.38 | $0.4749 | 411,665.0 | -1.32% |
| 2026-09 | $35.47 | $34.03 | $1.44 | 8,149,247.0 | -4.92% |
| 2026-08 | $36.06 | $35.62 | $0.4449 | 10,957,039.0 | -0.60% |
| 2026-07 | $36.39 | $35.82 | $0.57 | 3,315,588.0 | -1.50% |
| 2026-06 | $36.85 | $36.40 | $0.46 | 4,880,082.0 | -1.24% |
| 2026-05 | $37.14 | $36.49 | $0.645 | 8,586,814.0 | -0.55% |
| 2026-04 | $37.23 | $35.86 | $1.38 | 4,386,237.0 | +2.28% |
| 2026-03 | $37.09 | $35.89 | $1.20 | 4,784,361.0 | -2.36% |
| 2026-02 | $37.93 | $37.25 | $0.6804 | 6,030,562.0 | -1.92% |
| 2026-01 | $38.43 | $37.96 | $0.4699 | 7,245,523.0 | -0.04% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Storia dei prezzi delle azioni (XCCC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $38.43 | $37.97 | $0.465 | 2,991,685.0 | -0.90% |
| 2025-11 | $38.50 | $37.79 | $0.71 | 11,885,325.0 | -0.83% |
| 2025-10 | $39.04 | $38.18 | $0.86 | 10,608,817.0 | -1.45% |
| 2025-09 | $39.35 | $38.56 | $0.7897 | 3,677,368.0 | +0.41% |
| 2025-08 | $39.24 | $38.27 | $0.97 | 1,428,556.0 | +0.64% |
| 2025-07 | $38.98 | $38.39 | $0.59 | 1,220,875.0 | +0.05% |
| 2025-06 | $38.83 | $37.87 | $0.96 | 882,375.0 | +1.28% |
| 2025-05 | $38.36 | $37.03 | $1.33 | 1,137,849.0 | +2.51% |
| 2025-04 | $37.79 | $33.91 | $3.88 | 1,963,359.0 | -1.19% |
| 2025-03 | $39.30 | $37.68 | $1.62 | 1,298,378.0 | -4.13% |
| 2025-02 | $39.62 | $39.09 | $0.53 | 1,162,516.0 | -0.35% |
| 2025-01 | $39.90 | $38.81 | $1.09 | 1,224,729.0 | +1.14% |
Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf Storia dei prezzi delle azioni (XCCC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $39.82 | $38.86 | $0.96 | 992,726.0 | -1.83% |
| 2024-11 | $40.50 | $39.08 | $1.42 | 461,617.0 | +0.99% |
| 2024-10 | $39.79 | $39.17 | $0.62 | 954,138.0 | -0.81% |
| 2024-09 | $40.09 | $38.14 | $1.95 | 533,721.0 | +2.95% |
| 2024-08 | $39.00 | $36.77 | $2.23 | 885,768.0 | +1.05% |
| 2024-07 | $38.33 | $36.82 | $1.51 | 364,743.0 | +2.35% |
| 2024-06 | $37.75 | $37.25 | $0.4999 | 297,147.0 | -1.27% |
| 2024-05 | $38.00 | $37.26 | $0.74 | 298,568.0 | -0.08% |
| 2024-04 | $38.80 | $37.30 | $1.50 | 681,787.0 | -2.80% |
| 2024-03 | $39.30 | $38.45 | $0.845 | 588,550.0 | +0.05% |
| 2024-02 | $38.97 | $37.85 | $1.12 | 311,864.0 | +1.36% |
| 2024-01 | $38.70 | $38.00 | $0.70 | 379,499.0 | -0.45% |
1.04%
Capitalizzazione:
|
Volume (24 ore):