BondBloxx ETF Trust (XCCC) Historical Stock Data
38.99 ↑0.04 (0.10%)
As of March 28, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, XCCC is up 0.06% a day on average. There have been 16 days where BondBloxx ETF Trust closed green and 14 days where XCCC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 39.05 | 38.98 | ↓$0.07 (-0.18%) | 38.88 | 39.10 | 23.83K |
2024-03-13 | 38.82 | 39.08 | ↑$0.26 (0.67%) | 38.82 | 39.30 | 13.27K |
2024-03-12 | 38.93 | 38.87 | ↓$0.06 (-0.15%) | 38.87 | 39.12 | 6.33K |
2024-03-11 | 38.86 | 38.85 | ↓$0.01 (-0.03%) | 38.75 | 39.04 | 13.87K |
2024-03-08 | 38.85 | 38.88 | ↑$0.03 (0.08%) | 38.82 | 39.11 | 20.51K |
2024-03-07 | 38.89 | 38.85 | ↓$0.04 (-0.10%) | 38.81 | 38.99 | 9.87K |
2024-03-05 | 38.77 | 38.80 | ↑$0.03 (0.08%) | 38.75 | 38.87 | 16.57K |
2024-03-04 | 38.62 | 38.75 | ↑$0.13 (0.34%) | 38.62 | 38.80 | 6.32K |
2024-03-01 | 38.57 | 38.74 | ↑$0.17 (0.44%) | 38.46 | 38.75 | 210.39K |
2024-02-29 | 38.89 | 38.97 | ↑$0.08 (0.21%) | 38.80 | 38.97 | 13.17K |
2024-02-28 | 38.63 | 38.83 | ↑$0.20 (0.52%) | 38.57 | 38.85 | 15.43K |
2024-02-27 | 38.67 | 38.64 | ↓$0.03 (-0.08%) | 38.55 | 38.68 | 8.75K |
2024-02-26 | 38.58 | 38.57 | ↓$0.01 (-0.03%) | 38.40 | 38.58 | 22.66K |
2024-02-23 | 38.42 | 38.52 | ↑$0.11 (0.28%) | 38.28 | 38.58 | 24.75K |
2024-02-22 | 38.17 | 38.39 | ↑$0.22 (0.58%) | 38.17 | 38.54 | 16.39K |
2024-02-21 | 38.32 | 38.20 | ↓$0.12 (-0.31%) | 38.16 | 38.35 | 8.14K |
2024-02-20 | 38.09 | 38.32 | ↑$0.23 (0.60%) | 38.09 | 38.32 | 2.99K |
2024-02-16 | 38.13 | 38.15 | ↑$0.02 (0.05%) | 38.08 | 38.25 | 6.87K |
2024-02-15 | 38.13 | 38.16 | ↑$0.03 (0.08%) | 38.13 | 38.35 | 5.38K |
2024-02-14 | 38.21 | 38.17 | ↓$0.04 (-0.11%) | 38.14 | 38.26 | 2.50K |
Create an account or log in to view more rows.
$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
$XCCC used to this fuckery!! Not leaving no chance !