MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XCCC — BondBloxx CCC-Rated USD High Yield Corporate Bond ETF
NYSE ArcaBondBloxx CCC-Rated USD High Yield Corporate Bond ETF
$33.52
-0.09(-0.27%)
- O
- 33.53
- H
- 33.58
- L
- 33.45
- V
- 105.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$33.52
Period Return-11.25%
Period High$39.35
Period Low$33.38
Avg Daily Volume256.8K
Total Trading Days365
XCCC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $33.53 | $33.58 | $33.45 | $33.52 | $-0.09 | -0.27% | 105,765 | $33.51 | $33.45 $33.58 |
| Oct 7, 2026 | $33.62 | $33.66 | $33.55 | $33.61 | $-0.12 | -0.36% | 63,763 | $33.61 | $33.55 $33.66 |
| Oct 6, 2026 | $33.79 | $33.79 | $33.68 | $33.73 | +$0.10 | +0.30% | 128,284 | $33.72 | $33.68 $33.79 |
| Oct 5, 2026 | $33.45 | $33.68 | $33.45 | $33.63 | +$0.04 | +0.12% | 126,706 | $33.61 | $33.45 $33.68 |
| Oct 2, 2026 | $33.84 | $33.86 | $33.57 | $33.59 | +$0.01 | +0.03% | 76,203 | $33.68 | $33.57 $33.86 |
| Oct 1, 2026 | $33.63 | $33.67 | $33.38 | $33.58 | $-0.46 | -1.35% | 259,267 | $33.52 | $33.38 $33.67 |
| Sep 30, 2026 | $34.28 | $34.31 | $34.03 | $34.04 | $-0.15 | -0.44% | 85,966 | $34.21 | $34.03 $34.31 |
| Sep 29, 2026 | $34.38 | $34.38 | $34.07 | $34.19 | $-0.12 | -0.35% | 111,810 | $34.13 | $34.07 $34.38 |
| Sep 28, 2026 | $34.38 | $34.39 | $34.25 | $34.31 | $-0.17 | -0.49% | 63,225 | $34.31 | $34.25 $34.39 |
| Sep 25, 2026 | $34.54 | $34.56 | $34.38 | $34.48 | $-0.01 | -0.03% | 132,046 | $34.44 | $34.38 $34.56 |
| Sep 24, 2026 | $34.61 | $34.67 | $34.47 | $34.49 | $-0.21 | -0.61% | 90,156 | $34.54 | $34.47 $34.67 |
| Sep 23, 2026 | $34.94 | $34.95 | $34.64 | $34.70 | $-0.32 | -0.90% | 71,636 | $34.73 | $34.64 $34.95 |
| Sep 22, 2026 | $35.06 | $35.06 | $34.98 | $35.02 | +$0.03 | +0.09% | 46,916 | $35.01 | $34.98 $35.06 |
| Sep 21, 2026 | $34.97 | $35.02 | $34.97 | $34.99 | +$0.04 | +0.11% | 71,416 | $34.99 | $34.97 $35.02 |
| Sep 18, 2026 | $34.97 | $34.98 | $34.89 | $34.95 | $-0.07 | -0.19% | 31,788 | $34.92 | $34.89 $34.98 |
| Sep 17, 2026 | $35.03 | $35.04 | $34.98 | $35.01 | +$0.16 | +0.44% | 37,099 | $35.02 | $34.98 $35.04 |
| Sep 16, 2026 | $34.85 | $35.01 | $34.75 | $34.86 | +$0.02 | +0.04% | 324,807 | $34.95 | $34.75 $35.01 |
| Sep 15, 2026 | $34.95 | $34.95 | $34.84 | $34.84 | $-0.16 | -0.46% | 2,056,825 | $34.84 | $34.84 $34.95 |
| Sep 14, 2026 | $34.92 | $35.06 | $34.85 | $35.00 | +$0.04 | +0.11% | 2,317,524 | $35.02 | $34.85 $35.06 |
| Sep 11, 2026 | $35.09 | $35.14 | $34.94 | $34.96 | $-0.03 | -0.07% | 182,782 | $34.98 | $34.94 $35.14 |
| Sep 10, 2026 | $35.08 | $35.10 | $34.95 | $34.99 | $-0.19 | -0.53% | 105,386 | $35.03 | $34.95 $35.10 |
| Sep 9, 2026 | $35.27 | $35.29 | $35.17 | $35.17 | $-0.12 | -0.34% | 2,037,912 | $35.17 | $35.17 $35.29 |
| Sep 8, 2026 | $35.30 | $35.35 | $35.28 | $35.29 | $-0.04 | -0.12% | 41,717 | $35.31 | $35.28 $35.35 |
| Sep 4, 2026 | $35.31 | $35.34 | $35.31 | $35.33 | +$0.02 | +0.06% | 54,118 | $35.32 | $35.31 $35.34 |
| Sep 3, 2026 | $35.30 | $35.39 | $35.29 | $35.31 | +$0.03 | +0.09% | 57,416 | $35.35 | $35.29 $35.39 |
| Sep 2, 2026 | $35.34 | $35.38 | $35.28 | $35.28 | $-0.05 | -0.13% | 111,544 | $35.32 | $35.28 $35.38 |
| Sep 1, 2026 | $35.44 | $35.47 | $35.32 | $35.33 | $-0.48 | -1.33% | 123,051 | $35.41 | $35.32 $35.47 |
| Aug 31, 2026 | $35.83 | $35.83 | $35.75 | $35.80 | +$0.06 | +0.17% | 49,813 | $35.79 | $35.75 $35.83 |
| Aug 28, 2026 | $35.81 | $35.86 | $35.72 | $35.74 | $-0.07 | -0.20% | 92,894 | $35.76 | $35.72 $35.86 |
| Aug 27, 2026 | $35.85 | $35.87 | $35.80 | $35.81 | +$0.00 | +0.00% | 47,148 | $35.83 | $35.80 $35.87 |