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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	37.57	37.62	37.55	37.60	196,020	+0.10(+0.27%)
Feb 05, 2026	37.54	37.56	37.45	37.50	381,349	-0.07(-0.19%)
Feb 04, 2026	37.74	37.74	37.56	37.57	1,703,066	-0.19(-0.49%)
Feb 03, 2026	37.80	37.93	37.66	37.76	159,961	-0.05(-0.13%)
Feb 02, 2026	37.74	37.84	37.73	37.80	114,212	-0.20(-0.54%)
Jan 30, 2026	38.00	38.07	37.96	38.01	178,610	-0.05(-0.13%)
Jan 29, 2026	38.12	38.12	37.98	38.06	107,718	-0.21(-0.55%)
Jan 28, 2026	38.32	38.35	38.24	38.27	248,293	-0.14(-0.36%)
Jan 27, 2026	38.37	38.43	38.35	38.41	192,463	+0.07(+0.18%)
Jan 26, 2026	38.35	38.40	38.30	38.34	395,840	+0.00(+0.00%)
Jan 23, 2026	38.36	38.38	38.30	38.34	149,446	-0.07(-0.18%)
Jan 22, 2026	38.32	38.41	38.30	38.41	1,742,473	+0.18(+0.47%)
Jan 21, 2026	38.19	38.27	38.18	38.23	2,155,868	+0.10(+0.26%)
Jan 20, 2026	38.10	38.15	38.00	38.13	191,056	-0.06(-0.16%)
Jan 16, 2026	38.22	38.23	38.17	38.19	242,539	-0.01(-0.03%)
Jan 15, 2026	38.27	38.27	38.17	38.20	122,606	-0.03(-0.08%)
Jan 14, 2026	38.25	38.27	38.20	38.23	75,169	-0.05(-0.13%)
Jan 13, 2026	38.29	38.31	38.23	38.28	79,745	+0.00(+0.00%)
Jan 12, 2026	38.17	38.28	38.16	38.28	149,651	+0.01(+0.01%)
Jan 09, 2026	38.25	38.29	38.23	38.27	296,750	+0.04(+0.10%)
Jan 08, 2026	38.24	38.24	38.20	38.23	110,605	-0.02(-0.04%)
Jan 07, 2026	38.31	38.37	38.24	38.25	166,985	+0.02(+0.07%)
Jan 06, 2026	38.21	38.24	38.16	38.23	347,282	+0.07(+0.17%)
Jan 05, 2026	38.10	38.17	38.06	38.16	110,643	+0.12(+0.33%)
Jan 02, 2026	38.08	38.10	37.98	38.03	199,762	+0.01(+0.03%)
Dec 31, 2025	38.03	38.06	38.01	38.02	172,601	+0.01(+0.03%)
Dec 30, 2025	37.97	38.04	37.97	38.02	86,147	+0.02(+0.05%)
Dec 29, 2025	37.98	38.02	37.95	38.00	217,144	+0.01(+0.01%)
Dec 26, 2025	38.00	38.02	37.96	37.99	64,409	-0.07(-0.18%)
Dec 24, 2025	37.99	38.06	37.97	38.06	103,551	+0.12(+0.33%)
Dec 23, 2025	37.86	37.94	37.86	37.94	90,754	+0.07(+0.18%)
Dec 22, 2025	37.85	37.88	37.81	37.87	85,552	+0.01(+0.04%)
Dec 19, 2025	37.90	37.93	37.83	37.85	46,488	-0.03(-0.08%)
Dec 18, 2025	37.86	37.88	37.79	37.88	61,051	+0.13(+0.34%)
Dec 17, 2025	37.85	37.85	37.73	37.75	41,741	-0.10(-0.26%)
Dec 16, 2025	37.85	37.88	37.78	37.85	113,336	+0.03(+0.07%)
Dec 15, 2025	37.89	37.90	37.82	37.83	75,838	+0.01(+0.03%)
Dec 12, 2025	37.88	37.90	37.79	37.82	68,452	-0.08(-0.22%)
Dec 11, 2025	37.93	37.94	37.89	37.90	156,874	-0.01(-0.03%)
Dec 10, 2025	37.76	37.94	37.76	37.91	113,352	+0.11(+0.29%)
Dec 09, 2025	37.82	37.85	37.79	37.80	288,776	-0.05(-0.14%)
Dec 08, 2025	37.96	37.97	37.81	37.86	71,883	-0.05(-0.14%)
Dec 05, 2025	37.94	37.97	37.88	37.91	100,621	+0.02(+0.05%)
Dec 04, 2025	37.90	37.94	37.84	37.89	88,981	+0.03(+0.08%)
Dec 03, 2025	37.85	37.89	37.82	37.86	251,028	+0.11(+0.29%)
Dec 02, 2025	37.68	37.78	37.65	37.75	508,084	+0.14(+0.37%)