BondBloxx CCC Rated USD HY Corp Bd ETF (XCCC)
39.57
+0.04
(+0.10%)
USD |
NYSEARCA |
Nov 21, 16:00
39.65
+0.08
(+0.20%)
Pre-Market: 20:00
XCCC Price: 39.57 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 39.54 | 39.68 | 39.52 | 39.57 | 24304.00 |
| Nov 20, 2024 | 39.46 | 39.60 | 39.46 | 39.53 | 13468.00 |
| Nov 19, 2024 | 39.34 | 39.62 | 39.33 | 39.55 | 29675.00 |
| Nov 18, 2024 | 39.50 | 39.56 | 39.47 | 39.54 | 18741.00 |
| Nov 15, 2024 | 39.44 | 39.50 | 39.34 | 39.48 | 25150.00 |
| Nov 14, 2024 | 39.55 | 39.58 | 39.46 | 39.50 | 16221.00 |
| Nov 13, 2024 | 39.54 | 39.57 | 39.47 | 39.50 | 10981.00 |
| Nov 12, 2024 | 39.61 | 39.62 | 39.43 | 39.45 | 13453.00 |
| Nov 11, 2024 | 39.61 | 39.68 | 39.50 | 39.60 | 37903.00 |
| Nov 08, 2024 | 39.71 | 39.71 | 39.58 | 39.60 | 33425.00 |
| Nov 07, 2024 | 39.46 | 39.67 | 39.40 | 39.60 | 33063.00 |
| Nov 06, 2024 | 40.50 | 40.50 | 39.38 | 39.54 | 26221.00 |
| Nov 05, 2024 | 39.24 | 39.42 | 39.21 | 39.41 | 25877.00 |
| Nov 04, 2024 | 39.15 | 39.24 | 39.13 | 39.14 | 31506.00 |
| Nov 01, 2024 | 39.21 | 39.29 | 39.08 | 39.08 | 23033.00 |
| Oct 31, 2024 | 39.48 | 39.57 | 39.42 | 39.49 | 25853.00 |
| Oct 30, 2024 | 39.64 | 39.71 | 39.50 | 39.50 | 36215.00 |
| Oct 29, 2024 | 39.63 | 39.66 | 39.52 | 39.66 | 20299.00 |
| Oct 28, 2024 | 39.59 | 39.62 | 39.52 | 39.61 | 16585.00 |
| Oct 25, 2024 | 39.62 | 39.64 | 39.40 | 39.49 | 22213.00 |
| Oct 24, 2024 | 39.55 | 39.60 | 39.44 | 39.57 | 37190.00 |
| Oct 23, 2024 | 39.50 | 39.51 | 39.31 | 39.36 | 29620.00 |
| Oct 22, 2024 | 39.51 | 39.60 | 39.44 | 39.50 | 26922.00 |
| Oct 21, 2024 | 39.67 | 39.67 | 39.54 | 39.54 | 24558.00 |
| Oct 18, 2024 | 39.60 | 39.76 | 39.59 | 39.65 | 21738.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.83
Minimum
Nov 01 2023
41.84
Maximum
Jun 02 2022
38.01
Average
37.81
Median
Apr 26 2024