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:

2025-05-26 - 2025-08-26

Date	Open	High	Low	Close	Volume	Adjusted Close
8/25/2025	38.93	38.99	38.90	38.91	53,626	38.91
8/22/2025	38.59	38.91	38.59	38.91	57,209	38.91
8/21/2025	38.60	38.63	38.50	38.53	66,660	38.53
8/20/2025	38.70	38.70	38.60	38.64	103,559	38.64
8/19/2025	38.73	38.74	38.69	38.70	43,503	38.70
8/18/2025	38.76	38.77	38.69	38.71	41,138	38.71
8/15/2025	38.75	38.76	38.72	38.75	39,631	38.75
8/14/2025	38.75	38.75	38.60	38.66	51,549	38.66
8/13/2025	38.67	38.77	38.67	38.75	88,696	38.75
8/12/2025	38.61	38.64	38.55	38.62	53,104	38.62
8/11/2025	38.51	38.59	38.47	38.52	98,791	38.52
8/08/2025	38.56	38.56	38.50	38.53	59,182	38.53
8/07/2025	38.61	38.68	38.53	38.54	220,170	38.54
8/06/2025	38.52	38.62	38.50	38.62	31,154	38.62
8/05/2025	38.47	38.58	38.40	38.55	48,481	38.55
8/04/2025	38.37	38.47	38.37	38.46	54,830	38.46
8/01/2025	38.39	38.40	38.27	38.32	62,393	38.32
7/31/2025	38.76	38.90	38.76	38.84	58,341	38.84
7/30/2025	38.81	38.89	38.75	38.79	44,840	38.79
7/29/2025	38.98	38.98	38.88	38.92	35,613	38.92
7/28/2025	38.92	38.94	38.83	38.92	27,545	38.92
7/25/2025	38.90	38.95	38.81	38.90	22,216	38.90
7/24/2025	38.83	38.94	38.83	38.92	58,643	38.92
7/23/2025	38.91	38.97	38.88	38.94	21,505	38.94
7/22/2025	38.81	38.89	38.79	38.88	46,096	38.88
7/21/2025	38.81	38.84	38.77	38.79	49,298	38.79
7/18/2025	38.71	38.73	38.65	38.72	19,727	38.72
7/17/2025	38.55	38.65	38.55	38.62	46,600	38.62
7/16/2025	38.53	38.59	38.39	38.57	24,268	38.57
7/15/2025	38.64	38.64	38.45	38.47	37,182	38.47
7/14/2025	38.51	38.56	38.51	38.54	52,098	38.54
7/11/2025	38.55	38.58	38.45	38.57	34,191	38.57
7/10/2025	38.61	38.61	38.51	38.55	23,313	38.55
7/09/2025	38.49	38.58	38.47	38.56	201,691	38.56
7/08/2025	38.55	38.55	38.45	38.49	43,384	38.49
7/07/2025	38.66	38.70	38.55	38.56	86,719	38.56
7/03/2025	38.66	38.77	38.65	38.72	183,374	38.72
7/02/2025	38.55	38.67	38.43	38.66	54,353	38.66
7/01/2025	38.44	38.56	38.44	38.54	63,063	38.54
6/30/2025	38.74	38.83	38.68	38.82	101,171	38.51
6/27/2025	38.68	38.72	38.65	38.67	51,641	38.36
6/26/2025	38.58	38.68	38.55	38.67	62,745	38.36
6/25/2025	38.47	38.57	38.40	38.51	65,546	38.20
6/24/2025	38.32	38.53	38.32	38.49	31,009	38.18
6/23/2025	38.23	38.34	38.16	38.34	29,450	38.03
6/20/2025	38.05	38.24	38.05	38.23	28,900	37.91
6/18/2025	38.04	38.09	37.97	38.05	24,913	37.74
6/17/2025	38.04	38.08	37.97	38.00	28,359	37.69
6/16/2025	38.05	38.15	38.01	38.12	28,015	37.81
6/13/2025	37.96	38.03	37.95	37.96	24,914	37.66
6/12/2025	38.08	38.15	38.05	38.10	11,036	37.80
6/11/2025	38.20	38.20	38.11	38.12	34,835	37.81
6/10/2025	38.04	38.13	38.00	38.13	22,026	37.82
6/09/2025	38.05	38.12	38.02	38.05	45,372	37.75
6/06/2025	38.06	38.09	38.02	38.05	147,544	37.74
6/05/2025	38.15	38.15	37.97	38.05	36,443	37.74
6/04/2025	38.07	38.15	38.05	38.15	26,134	37.84
6/03/2025	38.00	38.09	37.99	38.08	29,917	37.77
6/02/2025	37.99	37.99	37.87	37.99	56,202	37.68
5/30/2025	38.28	38.35	38.23	38.33	50,777	37.70
5/29/2025	38.35	38.36	38.22	38.30	34,961	37.67
5/28/2025	38.28	38.28	38.16	38.25	28,405	37.62
5/27/2025	38.17	38.26	38.11	38.26	45,918	37.63