BondBloxx ETF Trust (XCCC) Historical Stock Data
38.28 ↑0.39 (1.03%)
As of July 1, 2022, 11:26am EST.
Historical Data
In the past 30 trading days, XCCC is down nan% a day on average. There have been 9 days where BondBloxx ETF Trust closed green and 7 days where XCCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 38.01 | 37.89 | ↓$0.12 (-0.32%) | 37.89 | 38.01 | 107 |
| 2022-07-05 | 38.07 | 38.04 | ↓$0.03 (-0.08%) | 37.92 | 38.07 | 3.50K |
| 2022-07-01 | 38.17 | 38.19 | ↑$0.02 (0.05%) | 38.10 | 38.31 | 20.84K |
| 2022-06-30 | 38.40 | 38.40 | ↑$0.00 (0.00%) | 38.40 | 38.40 | 44 |
| 2022-06-29 | 38.66 | 38.57 | ↓$0.09 (-0.23%) | 38.57 | 38.66 | 2.01K |
| 2022-06-28 | 39.12 | 38.65 | ↓$0.47 (-1.21%) | 38.65 | 39.12 | 11.80K |
| 2022-06-27 | 39.40 | 39.28 | ↓$0.12 (-0.29%) | 39.28 | 39.40 | 2.20K |
| 2022-06-24 | 39.34 | 39.47 | ↑$0.13 (0.33%) | 39.33 | 39.60 | 11.64K |
| 2022-06-23 | 39.20 | 39.20 | ↑$0.00 (0.00%) | 39.20 | 39.20 | 200 |
| 2022-06-21 | 39.30 | 39.18 | ↓$0.12 (-0.31%) | 39.18 | 39.30 | 450 |
| 2022-06-17 | 39.09 | 39.11 | ↑$0.01 (0.04%) | 39.09 | 39.24 | 8.90K |
| 2022-06-16 | 39.21 | 38.80 | ↓$0.41 (-1.05%) | 38.78 | 39.21 | 23.27K |
| 2022-06-15 | 39.30 | 39.67 | ↑$0.37 (0.94%) | 39.30 | 39.67 | 4.87K |
| 2022-05-27 | 41.35 | 41.66 | ↑$0.31 (0.74%) | 41.35 | 41.74 | 19.10K |
| 2022-05-26 | 41.00 | 41.23 | ↑$0.23 (0.56%) | 41.00 | 41.30 | 133.70K |
| 2022-05-25 | 0.00 | 0.00 | ↑$0.00 (nan%) | 0.00 | 0.00 | 0 |
Create an account or log in to view more rows.
$XCCC just waiting ….