BondBloxx CCC Rated USD High Yield Corporate Bond ETF (XCCC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.50

+0.04

(+0.11%)

At close: 03:52PM EDT

Time period:

18 Jun 2023 - 18 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	37.49	37.54	37.40	37.50	37.50	15,300
14 Jun 2024	37.64	37.64	37.44	37.46	37.46	9,700
13 Jun 2024	37.65	37.68	37.58	37.66	37.66	6,200
12 Jun 2024	37.67	37.75	37.63	37.66	37.66	4,800
11 Jun 2024	37.45	37.48	37.35	37.45	37.45	6,800
10 Jun 2024	37.48	37.48	37.35	37.46	37.46	18,600
07 Jun 2024	37.44	37.49	37.35	37.40	37.40	13,500
06 Jun 2024	37.64	37.64	37.42	37.52	37.52	54,000
05 Jun 2024	37.53	37.62	37.33	37.59	37.59	14,600
04 Jun 2024	37.40	37.49	37.30	37.40	37.40	9,900
03 Jun 2024	37.50	37.50	37.25	37.44	37.44	8,500
03 Jun 2024	0.376 Dividend
31 May 2024	37.65	37.87	37.65	37.87	37.49	5,300
30 May 2024	37.58	37.70	37.58	37.62	37.25	4,700
29 May 2024	37.51	37.66	37.42	37.56	37.18	9,800
28 May 2024	37.76	37.80	37.63	37.63	37.26	9,300
24 May 2024	37.84	37.85	37.66	37.81	37.43	9,900
23 May 2024	37.83	37.83	37.64	37.64	37.26	21,300
22 May 2024	37.88	37.91	37.80	37.80	37.42	16,600
21 May 2024	37.76	37.98	37.76	37.88	37.51	3,900
20 May 2024	37.95	37.96	37.81	37.90	37.52	9,700
17 May 2024	37.81	37.91	37.80	37.87	37.49	17,500
16 May 2024	37.95	37.95	37.84	37.84	37.46	32,600
15 May 2024	37.76	37.94	37.71	37.94	37.56	12,400
14 May 2024	37.63	37.72	37.60	37.70	37.32	7,100
13 May 2024	37.79	37.79	37.64	37.64	37.27	11,800
10 May 2024	37.82	37.82	37.61	37.66	37.29	12,000
09 May 2024	37.80	37.83	37.71	37.82	37.45	11,500
08 May 2024	37.88	37.92	37.85	37.92	37.54	8,200
07 May 2024	38.00	38.00	37.84	37.84	37.47	28,700
06 May 2024	37.93	37.96	37.88	37.88	37.50	17,100
03 May 2024	37.85	37.96	37.83	37.90	37.52	15,200
02 May 2024	37.66	37.76	37.51	37.64	37.27	17,300
01 May 2024	37.42	37.73	37.26	37.59	37.22	16,900
01 May 2024	0.383 Dividend
30 Apr 2024	38.00	38.02	37.90	37.90	37.14	20,500
29 Apr 2024	37.91	38.03	37.76	38.00	37.24	45,900
26 Apr 2024	37.51	37.85	37.51	37.81	37.06	14,400
25 Apr 2024	37.71	37.72	37.50	37.71	36.96	6,700
24 Apr 2024	37.84	37.84	37.63	37.79	37.04	16,900
23 Apr 2024	37.63	37.83	37.54	37.76	37.01	21,500
22 Apr 2024	37.53	37.71	37.36	37.63	36.88	42,400
19 Apr 2024	37.43	37.53	37.40	37.45	36.70	32,200
18 Apr 2024	37.44	37.44	37.30	37.40	36.65	13,300
17 Apr 2024	37.60	37.60	37.40	37.40	36.65	49,400
16 Apr 2024	37.69	37.69	37.40	37.40	36.65	220,200
15 Apr 2024	37.85	38.09	37.74	37.84	37.09	53,700
12 Apr 2024	38.07	38.11	37.85	37.88	37.12	20,800
11 Apr 2024	38.16	38.16	37.91	38.08	37.32	21,900
10 Apr 2024	38.15	38.25	38.00	38.05	37.29	10,400
09 Apr 2024	38.36	38.40	38.36	38.38	37.61	8,200
08 Apr 2024	38.16	38.33	38.16	38.26	37.50	9,000
05 Apr 2024	38.29	38.41	38.17	38.20	37.44	13,700
04 Apr 2024	38.39	38.43	38.21	38.21	37.45	14,500
03 Apr 2024	38.20	38.45	38.20	38.30	37.54	15,100
02 Apr 2024	38.50	38.50	38.22	38.26	37.50	15,100
01 Apr 2024	38.67	38.80	38.38	38.44	37.67	28,100
01 Apr 2024	0.348 Dividend
28 Mar 2024	39.00	39.14	38.86	38.99	37.87	6,800
27 Mar 2024	38.92	39.05	38.90	38.95	37.83	7,100
26 Mar 2024	38.82	38.83	38.74	38.74	37.63	23,600
25 Mar 2024	38.87	39.07	38.73	38.81	37.70	14,900
22 Mar 2024	39.16	39.16	38.87	38.88	37.76	17,900
21 Mar 2024	39.14	39.20	38.91	38.99	37.87	13,700
20 Mar 2024	39.19	39.22	38.87	39.22	38.10	10,300
19 Mar 2024	38.92	39.11	38.87	39.07	37.95	148,500
18 Mar 2024	39.10	39.10	38.88	38.95	37.83	5,000
15 Mar 2024	38.90	39.08	38.90	38.95	37.83	14,100
14 Mar 2024	39.05	39.10	38.88	38.98	37.86	23,800
13 Mar 2024	38.82	39.30	38.82	39.08	37.96	13,300
12 Mar 2024	38.93	39.12	38.87	38.87	37.76	6,300
11 Mar 2024	38.86	39.04	38.74	38.85	37.74	13,900
08 Mar 2024	38.85	39.11	38.82	38.88	37.76	20,500
07 Mar 2024	38.89	38.99	38.81	38.85	37.74	9,900
06 Mar 2024	38.80	38.85	38.77	38.77	37.66	6,900
05 Mar 2024	38.77	38.87	38.75	38.80	37.69	16,400
04 Mar 2024	38.62	38.80	38.62	38.75	37.64	6,300
01 Mar 2024	38.57	38.75	38.46	38.74	37.63	210,400
01 Mar 2024	0.345 Dividend
29 Feb 2024	38.89	38.97	38.80	38.97	37.52	13,200
28 Feb 2024	38.63	38.85	38.57	38.83	37.38	15,400
27 Feb 2024	38.67	38.68	38.54	38.64	37.20	8,700
26 Feb 2024	38.58	38.58	38.40	38.57	37.13	22,700
23 Feb 2024	38.42	38.58	38.28	38.52	37.08	24,800
22 Feb 2024	38.17	38.54	38.17	38.39	36.96	16,400
21 Feb 2024	38.32	38.35	38.16	38.20	36.78	8,100
20 Feb 2024	38.09	38.32	38.09	38.32	36.89	3,000
16 Feb 2024	38.13	38.25	38.08	38.15	36.73	6,900
15 Feb 2024	38.13	38.35	38.13	38.16	36.74	5,400
14 Feb 2024	38.21	38.26	38.14	38.17	36.75	2,500
13 Feb 2024	38.06	38.24	37.95	37.96	36.55	63,800
12 Feb 2024	38.29	38.44	38.21	38.26	36.83	16,300
09 Feb 2024	38.13	38.38	38.13	38.22	36.79	3,700
08 Feb 2024	38.09	38.30	38.00	38.17	36.75	17,300
07 Feb 2024	38.08	38.24	37.90	38.10	36.68	19,100
06 Feb 2024	38.02	38.15	38.02	38.10	36.68	15,400
05 Feb 2024	38.24	38.24	37.85	37.88	36.46	19,000
02 Feb 2024	38.14	38.21	38.00	38.15	36.73	17,000
01 Feb 2024	38.22	38.34	38.18	38.33	36.90	13,500
01 Feb 2024	0.362 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,767.40+68.89(+0.59%)

NZD/USD0.6105-0.0026(-0.43%)

ALL ORDS8,015.80+72.20(+0.91%)

OIL80.26-0.07(-0.09%)

GOLD2,327.50-1.50(-0.06%)

BondBloxx CCC Rated USD High Yield Corporate Bond ETF (XCCC)

NZX 50
11,767.40
+68.89(+0.59%)

NZD/USD
0.6105
-0.0026(-0.43%)

ALL ORDS
8,015.80
+72.20(+0.91%)

OIL
80.26
-0.07(-0.09%)

GOLD
2,327.50
-1.50(-0.06%)