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

Historical Prices For BondBloxx ETF Trust BondBloxx CCC-Rated USD High Yield Corporate Bond ETF (XCCC)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	37.49	37.53	37.40	37.40	14,739	37.40
5/08/2025	37.40	37.55	37.34	37.37	57,501	37.37
5/07/2025	37.36	37.40	37.30	37.35	39,648	37.35
5/06/2025	37.26	37.35	37.19	37.30	40,432	37.30
5/05/2025	37.30	37.39	37.27	37.33	39,246	37.33
5/02/2025	37.36	37.36	37.27	37.30	72,276	37.30
5/01/2025	37.30	37.30	37.03	37.17	51,255	37.17
4/30/2025	37.57	37.57	37.28	37.39	427,303	37.39
4/29/2025	37.65	37.77	37.56	37.77	29,767	37.77
4/28/2025	37.53	37.79	37.52	37.77	88,066	37.77
4/25/2025	37.33	37.58	37.32	37.54	34,567	37.54
4/24/2025	37.00	37.35	36.99	37.27	35,622	37.27
4/23/2025	36.87	37.12	36.84	36.89	36,092	36.89
4/22/2025	36.18	36.30	36.12	36.19	23,391	36.19
4/21/2025	36.08	36.08	35.85	36.00	23,430	36.00
4/17/2025	36.25	36.34	36.16	36.34	43,457	36.34
4/16/2025	36.02	36.13	35.89	35.99	40,236	35.99
4/15/2025	35.96	36.10	35.96	36.05	23,384	36.05
4/14/2025	35.74	36.00	35.57	35.98	50,794	35.98
4/11/2025	35.15	35.40	34.94	35.28	22,665	35.28
4/10/2025	35.46	35.50	34.84	35.08	39,716	35.08
4/09/2025	34.44	36.17	34.16	35.90	241,830	35.90
4/08/2025	35.46	35.46	34.33	34.58	109,076	34.58
4/07/2025	34.00	35.40	33.91	34.62	166,041	34.62
4/04/2025	36.11	36.13	34.67	35.03	240,328	35.03
4/03/2025	37.12	37.14	36.70	36.85	147,428	36.85
4/02/2025	37.60	37.74	37.55	37.68	27,989	37.68
4/01/2025	37.56	37.69	37.44	37.69	130,819	37.69
3/31/2025	37.74	37.85	37.68	37.84	32,913	37.49
3/28/2025	38.12	38.12	37.88	37.94	32,257	37.59
3/27/2025	38.18	38.23	38.13	38.13	16,737	37.78
3/26/2025	38.39	38.42	38.13	38.18	15,250	37.83
3/25/2025	38.54	38.57	38.28	38.35	56,669	38.00
3/24/2025	38.41	38.50	38.40	38.50	26,347	38.14
3/21/2025	38.29	38.29	38.10	38.22	41,808	37.87
3/20/2025	38.38	38.45	38.26	38.30	23,672	37.95
3/19/2025	38.09	38.44	38.09	38.38	31,242	38.03
3/18/2025	38.17	38.17	38.00	38.08	40,416	37.73
3/17/2025	38.10	38.20	38.08	38.16	25,202	37.81
3/14/2025	38.05	38.11	37.95	38.04	124,480	37.69
3/13/2025	38.10	38.12	37.81	37.86	88,676	37.51
3/12/2025	38.22	38.24	38.03	38.14	147,219	37.79
3/11/2025	38.26	38.33	37.91	38.05	171,960	37.70
3/10/2025	38.57	38.61	38.22	38.26	110,770	37.91
3/07/2025	38.66	38.77	38.59	38.73	59,589	38.37
3/06/2025	38.95	38.95	38.59	38.64	121,683	38.28
3/05/2025	38.89	38.94	38.74	38.93	28,771	38.57
3/04/2025	38.91	39.07	38.69	38.82	246,496	38.46
3/03/2025	39.30	39.30	39.00	39.10	100,229	38.74
2/28/2025	39.49	39.55	39.35	39.47	62,116	38.81
2/27/2025	39.53	39.61	39.42	39.47	69,853	38.81
2/26/2025	39.50	39.61	39.38	39.51	49,018	38.85
2/25/2025	39.50	39.62	39.36	39.43	135,238	38.77
2/24/2025	39.42	39.52	39.35	39.37	61,856	38.71
2/21/2025	39.45	39.60	39.35	39.35	38,495	38.69
2/20/2025	39.40	39.51	39.40	39.45	56,232	38.79
2/19/2025	39.45	39.52	39.30	39.39	44,891	38.73
2/18/2025	39.41	39.45	39.32	39.35	221,324	38.69
2/14/2025	39.35	39.49	39.34	39.42	25,508	38.76
2/13/2025	39.28	39.42	39.20	39.31	34,517	38.66
2/12/2025	39.22	39.30	39.14	39.23	32,684	38.57
2/11/2025	39.36	39.36	39.24	39.28	50,802	38.63
2/10/2025	39.36	39.41	39.26	39.38	41,795	38.72