Get the Stockscreener App
33.02
0.98%
0.32
After Hours:
32.70
-0.32
-0.97%
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 27, 2026, is $33.02.
- 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 $32.56 on October 23, 2026. Since then, Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf's stock price has risen over 1.41% to $33.02 now.
- The 52-week high stock price for XCCC is $39.03, representing a 18.20% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for XCCC is $32.56, indicating a -1.39% decrease from the current share price, occurred on October 23, 2026.
- The closing price of Bondbloxx Ccc Rated Usd High Yield Corporate Bond Etf (XCCC) stock in the beginning of 2025 was $39.27. The stock closed the year at $38.02, a loss of over -3.17% for the year.
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 27, 2026 | $33.02 | $32.79 | $0.235 | 32,818.0 | +0.98% |
| Oct 26, 2026 | $32.78 | $32.65 | $0.135 | 68,903.0 | +0.28% |
| Oct 23, 2026 | $32.62 | $32.56 | $0.055 | 61,840.0 | -0.28% |
| Oct 22, 2026 | $32.80 | $32.66 | $0.14 | 124,679.0 | -0.67% |
| Oct 21, 2026 | $32.94 | $32.85 | $0.085 | 39,542.0 | +0.27% |
| Oct 20, 2026 | $32.95 | $32.78 | $0.175 | 93,296.0 | -0.21% |
| Oct 19, 2026 | $33.05 | $32.90 | $0.15 | 37,943.0 | -0.33% |
| Oct 16, 2026 | $33.23 | $32.98 | $0.2494 | 67,800.0 | -0.63% |
| Oct 15, 2026 | $33.27 | $33.07 | $0.20 | 152,894.0 | +0.45% |
| Oct 14, 2026 | $33.21 | $33.06 | $0.15 | 172,311.0 | -0.87% |
| Oct 13, 2026 | $33.55 | $33.35 | $0.1949 | 72,819.0 | -0.74% |
| Oct 12, 2026 | $33.64 | $33.53 | $0.1099 | 42,780.0 | +0.27% |
| Oct 09, 2026 | $33.56 | $33.47 | $0.095 | 98,040.0 | +0.00% |
| Oct 08, 2026 | $33.58 | $33.45 | $0.1346 | 105,793.0 | -0.27% |
| Oct 07, 2026 | $33.66 | $33.55 | $0.11 | 63,763.0 | -0.36% |
| Oct 06, 2026 | $33.79 | $33.67 | $0.115 | 128,284.0 | +0.30% |
| Oct 05, 2026 | $33.68 | $33.45 | $0.23 | 126,706.0 | +0.12% |
| Oct 02, 2026 | $33.85 | $33.56 | $0.29 | 76,203.0 | +0.03% |
| Oct 01, 2026 | $33.67 | $33.38 | $0.2899 | 259,267.0 | -1.35% |
| Sep 30, 2026 | $34.31 | $34.03 | $0.28 | 85,966.0 | -0.44% |
| Sep 29, 2026 | $34.38 | $34.07 | $0.31 | 111,809.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $33.85 | $32.56 | $1.29 | 1,825,681.0 | -3.00% |
| Sep, 2026 | $35.47 | $34.03 | $1.44 | 8,149,471.0 | -4.92% |
| Aug, 2026 | $36.06 | $35.62 | $0.4449 | 10,957,039.0 | -0.60% |
| Jul, 2026 | $36.39 | $35.82 | $0.57 | 3,315,588.0 | -1.50% |
| Jun, 2026 | $36.85 | $36.40 | $0.46 | 4,880,082.0 | -1.24% |
| May, 2026 | $37.14 | $36.49 | $0.645 | 8,586,814.0 | -0.55% |
| 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% |
0.59%
0.18%
Cap:
|
Volume (24h):