BondBloxx ETF Trust (XCCC) Historical Stock Data
37.81 ↑0.10 (0.27%)
As of April 26, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, XCCC is down -0.12% a day on average. There have been 12 days where BondBloxx ETF Trust closed green and 18 days where XCCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.51 | 37.81 | ↑$0.30 (0.80%) | 37.51 | 37.85 | 14.38K |
| 2024-04-25 | 37.71 | 37.71 | ↑$0.00 (0.00%) | 37.50 | 37.72 | 6.73K |
| 2024-04-24 | 37.84 | 37.79 | ↓$0.05 (-0.13%) | 37.63 | 37.84 | 16.94K |
| 2024-04-23 | 37.64 | 37.76 | ↑$0.13 (0.33%) | 37.54 | 37.83 | 21.53K |
| 2024-04-22 | 37.53 | 37.63 | ↑$0.10 (0.27%) | 37.36 | 37.71 | 42.37K |
| 2024-04-19 | 37.43 | 37.45 | ↑$0.02 (0.05%) | 37.40 | 37.53 | 32.25K |
| 2024-04-18 | 37.44 | 37.40 | ↓$0.04 (-0.11%) | 37.30 | 37.44 | 12.81K |
| 2024-04-17 | 37.60 | 37.40 | ↓$0.20 (-0.53%) | 37.40 | 37.60 | 49.36K |
| 2024-04-16 | 37.69 | 37.40 | ↓$0.29 (-0.77%) | 37.40 | 37.69 | 220.18K |
| 2024-04-15 | 37.85 | 37.84 | ↓$0.01 (-0.03%) | 37.74 | 38.09 | 53.74K |
| 2024-04-12 | 38.07 | 37.88 | ↓$0.19 (-0.50%) | 37.85 | 38.11 | 20.81K |
| 2024-04-11 | 38.16 | 38.08 | ↓$0.08 (-0.21%) | 37.91 | 38.16 | 21.88K |
| 2024-04-10 | 38.15 | 38.05 | ↓$0.10 (-0.26%) | 38.00 | 38.25 | 10.36K |
| 2024-04-09 | 38.36 | 38.38 | ↑$0.02 (0.05%) | 38.36 | 38.41 | 8.22K |
| 2024-04-08 | 38.16 | 38.26 | ↑$0.10 (0.26%) | 38.16 | 38.33 | 9.05K |
| 2024-04-05 | 38.29 | 38.20 | ↓$0.09 (-0.24%) | 38.17 | 38.41 | 13.72K |
| 2024-04-04 | 38.39 | 38.21 | ↓$0.18 (-0.47%) | 38.21 | 38.43 | 14.52K |
| 2024-04-03 | 38.20 | 38.30 | ↑$0.10 (0.26%) | 38.20 | 38.45 | 15.14K |
| 2024-04-02 | 38.50 | 38.26 | ↓$0.24 (-0.62%) | 38.22 | 38.50 | 15.08K |
| 2024-04-01 | 38.67 | 38.44 | ↓$0.23 (-0.59%) | 38.38 | 38.80 | 28.08K |
| 2024-03-28 | 39.00 | 38.99 | ↓$0.01 (-0.03%) | 38.86 | 39.14 | 6.79K |
| 2024-03-27 | 38.92 | 38.95 | ↑$0.03 (0.08%) | 38.90 | 39.05 | 7.11K |
| 2024-03-26 | 38.82 | 38.74 | ↓$0.08 (-0.21%) | 38.74 | 38.83 | 23.58K |
| 2024-03-25 | 38.87 | 38.81 | ↓$0.06 (-0.15%) | 38.73 | 39.07 | 14.90K |
| 2024-03-22 | 39.16 | 38.88 | ↓$0.28 (-0.72%) | 38.87 | 39.16 | 17.89K |
| 2024-03-21 | 39.14 | 38.99 | ↓$0.15 (-0.38%) | 38.91 | 39.20 | 13.69K |
| 2024-03-20 | 39.19 | 39.22 | ↑$0.03 (0.08%) | 38.87 | 39.22 | 10.34K |
| 2024-03-19 | 38.92 | 39.07 | ↑$0.15 (0.39%) | 38.87 | 39.11 | 148.46K |
| 2024-03-18 | 39.10 | 38.95 | ↓$0.15 (-0.38%) | 38.88 | 39.10 | 5.02K |
| 2024-03-15 | 38.90 | 38.95 | ↑$0.05 (0.13%) | 38.90 | 39.08 | 14.08K |
Create an account or log in to view more rows.
$XCCC only getting stronger
$XCCC Buying again tomorrow.
$XCCC to the moon!!! lfG
$XCCC wtf is going on?
$XCCC a comeback is always more fun than an all out win!!!!
$XCCC buy and hodl friends. we may be early
but we are not wrong. very soon.
$XCCC holy fuck
$XCCC This was indeed a beautiful day.
$XCCC Good night bears!
$XCCC if your selling dont regret it later