Get the Stockscreener App
37.86
0.16%
0.06
After Hours:
37.86
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 23, 2025, is $37.86.
- 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 11.65% to $37.86 now.
- The 52-week high stock price for XCCC is $40.50, representing a 6.97% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for XCCC is $33.91, indicating a -10.43% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $37.96 | $37.79 | $0.17 | 38,232.0 | +0.16% |
| May 22, 2025 | $37.96 | $37.80 | $0.16 | 21,590.0 | -0.17% |
| May 21, 2025 | $38.09 | $37.86 | $0.2298 | 76,064.0 | -0.85% |
| May 20, 2025 | $38.24 | $38.09 | $0.1499 | 29,534.0 | +0.00% |
| May 19, 2025 | $38.24 | $38.06 | $0.18 | 48,003.0 | -0.42% |
| May 16, 2025 | $38.35 | $38.17 | $0.18 | 22,925.0 | +0.42% |
| May 15, 2025 | $38.21 | $38.04 | $0.17 | 145,271.0 | +0.18% |
| May 14, 2025 | $38.22 | $38.08 | $0.1399 | 91,400.0 | -0.03% |
| May 13, 2025 | $38.26 | $38.07 | $0.1877 | 22,030.0 | +0.08% |
| May 12, 2025 | $38.10 | $37.87 | $0.23 | 168,888.0 | +1.87% |
| May 09, 2025 | $37.53 | $37.40 | $0.13 | 14,739.0 | +0.08% |
| May 08, 2025 | $37.55 | $37.34 | $0.2053 | 57,501.0 | +0.05% |
| May 07, 2025 | $37.40 | $37.30 | $0.10 | 39,548.0 | +0.15% |
| May 06, 2025 | $37.35 | $37.19 | $0.16 | 40,431.0 | -0.09% |
| May 05, 2025 | $37.39 | $37.27 | $0.12 | 39,246.0 | +0.08% |
| May 02, 2025 | $37.36 | $37.27 | $0.0898 | 72,165.0 | +0.35% |
| May 01, 2025 | $37.30 | $37.03 | $0.27 | 51,255.0 | -0.59% |
| Apr 30, 2025 | $37.57 | $37.28 | $0.29 | 426,926.0 | -1.01% |
| Apr 29, 2025 | $37.77 | $37.56 | $0.215 | 29,767.0 | +0.00% |
| Apr 28, 2025 | $37.79 | $37.52 | $0.266 | 88,065.0 | +0.61% |
| Apr 25, 2025 | $37.58 | $37.32 | $0.2582 | 34,567.0 | +0.72% |
| Apr 24, 2025 | $37.35 | $36.99 | $0.36 | 35,127.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $38.35 | $37.03 | $1.32 | 1,017,054.0 | +1.26% |
| 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% |
0.08%
0.14%
Cap:
|
Volume (24h):