Bondbloxx Ccc rated Usd High Yield Corporate Bond ETF Historical Data - XCCC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2841	0.725670498084	39.15	39.5232	38.81	67747	39.06397324	SP
4	0.0541	0.137379380396	39.38	39.9	38.81	69841	39.23889687	SP
12	-0.1859	-0.469207470974	39.62	40	38.81	42703	39.38328331	SP
26	1.6841	4.46119205298	37.75	40.095	36.851	37834	39.09479897	SP
52	1.2841	3.36592398427	38.15	40.095	36.8209	28667	38.74605895	SP
156	-1.5659	-3.81926829268	41	41.84	35.56	14121	38.50952991	SP
260	-1.5659	-3.81926829268	41	41.84	35.56	14121	38.50952991	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737156600	39.4341	0.03	0.08	39.5	39.62	39.4001	39554
1737070200	39.4019	0.07	0.18	39.39	39.5232	39.315	34114
1736983800	39.3294	0.26	0.66	39.3	39.42	39.16	19982
1736897400	39.0702	0.08	0.21	39.19	39.231	38.97	27087
1736811000	38.99	-0.01	-0.03	38.81	39.275	38.81	52402
1736551800	39	-0.34	-0.86	39.28	39.3212	39	209166
1736379000	39.3379	0.03	0.08	39.31	39.9	39.23	53407
1736292600	39.3075	-0.14	-0.36	39.48	39.49	39.25	39636
1736206200	39.45	0.07	0.18	39.4	39.51	39.22	216363
1735947000	39.3784	0.11	0.28	39.35	39.66	39.2501	85419
1735860600	39.2701	0.11	0.28	39.2	39.32	39.17	31450
1735687800	39.16	0.01	0.03	39.27	39.27	39.0684	73525
1735601400	39.15	-0.21	-0.54	39.11	39.2	38.86	175519
1735342200	39.363	-0.08	-0.20	39.43	39.51	39.2269	31800
1735255800	39.4408	0.17	0.43	39.2	39.46	39.2	22651
1735077840	39.2723	0.02	0.06	39.29	39.32	39.2	31038
1734996600	39.2484	-0.07	-0.18	39.48	39.48	39.23	34285
1734737400	39.32	0.3	0.76	39	39.5499	39	61053
1734651000	39.0236	-0.12	-0.31	39.35	39.39	38.97	33851
1734564600	39.1445	-0.42	-1.05	39.68	39.695	39.0818	30315
1734478200	39.56	-0.15	-0.38	39.54	39.73	39.5168	43483
1734391800	39.71	0.1	0.25	39.72	39.72	39.54	28467
1734132600	39.61	-0.11	-0.28	39.82	39.82	39.5	49071
1734046200	39.72	-0.02	-0.04	39.73	39.76	39.56	85550
1733959800	39.735	0.03	0.08	39.72	39.7852	39.54	20179
1733873400	39.7042	0.11	0.29	39.64	39.7299	39.5	30382
1733787000	39.59	0.06	0.15	39.6	39.65	39.53	73024
1733527800	39.53	0.07	0.18	39.6	39.6722	39.53	28744
1733441400	39.46	0.05	0.13	39.56	39.57	39.42	43668
1733355000	39.41	-0.08	-0.20	39.63	39.63	39.41	57638
1733268600	39.49	0.01	0.03	39.43	39.5396	39.42	79398
1733182200	39.48	-0.4	-1.00	39.58	39.58	39.31	31019
1732917840	39.88	0.18	0.45	39.9	40	39.7401	9659
1732750200	39.7	0.03	0.08	39.7	39.78	39.6884	20460
1732663800	39.67	-0.06	-0.15	39.75	39.8477	39.64	17495
1732577400	39.7301	0.12	0.30	39.75	39.7748	39.65	32044
1732318200	39.61	0.04	0.10	39.55	39.7093	39.55	22134
1732231800	39.57	0.04	0.10	39.52	39.6826	39.52	24304
1732145400	39.53	-0.02	-0.05	39.6	39.6	39.46	13468
1732059000	39.55	0.01	0.03	39.4	39.6199	39.33	29675
1731972600	39.54	0.06	0.15	39.5	39.556	39.4656	18657
1731713400	39.48	-0.01	-0.03	39.34	39.5	39.34	25150
1731627000	39.49	-0.01	-0.03	39.56	39.5792	39.465	16221
1731540600	39.5	0.05	0.13	39.57	39.5709	39.4701	10981
1731454200	39.45	-0.15	-0.38	39.62	39.62	39.43	13453
1731367800	39.6	0.01	0.03	39.63	39.68	39.5	37903
1731108600	39.59	-0.01	-0.03	39.71	39.71	39.58	33425
1731022200	39.6	0.06	0.15	39.46	39.6719	39.4	32034
1730935800	39.54	0.13	0.33	40.5	40.5	39.38	25892
1730849400	39.41	0.27	0.69	39.22	39.42	39.21	25878
1730763000	39.14	0.06	0.15	39.15	39.24	39.13	31506
1730500200	39.08	-0.41	-1.04	39.42	39.42	39.08	23033
1730413800	39.4894	-0.01	-0.03	39.48	39.57	39.42	25853
1730327400	39.5	-0.16	-0.40	39.79	39.79	39.5	35865
1730241000	39.66	0.05	0.13	39.63	39.66	39.52	20299
1730154600	39.61	0.12	0.30	39.5	39.62	39.5	16585
1729895400	39.49	-0.08	-0.20	39.62	39.6389	39.401	22213
1729809000	39.57	0.21	0.53	39.55	39.5989	39.444	37185
1729722600	39.36	-0.14	-0.35	39.58	39.58	39.31	29620
1729636200	39.5	-0.04	-0.10	39.51	39.6	39.44	26922
1729549800	39.54	-0.11	-0.28	39.67	39.67	39.54	23717

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx Ccc rated Usd High Yield Corporate Bond ETF (XCCC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bondbloxx Ccc rated Usd High Yield Corporate Bond ETF (XCCC) Historical

Bondbloxx Ccc rated Usd High Yield Corporate Bond ETF (XCCC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free