Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.42
+0.05 (0.20%)
Feb 6, 2026, 4:00 PM EST - Market closed
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.43 | 25.43 | 25.40 | 25.42 | 25.42 | 0.22% | 7,695 |
| Feb 5, 2026 | 25.38 | 25.39 | 25.37 | 25.37 | 25.37 | - | 3,266 |
| Feb 4, 2026 | 25.34 | 25.37 | 25.33 | 25.37 | 25.37 | -0.08% | 6,377 |
| Feb 3, 2026 | 25.41 | 25.42 | 25.38 | 25.39 | 25.39 | - | 5,350 |
| Feb 2, 2026 | 25.37 | 25.39 | 25.35 | 25.39 | 25.39 | -0.06% | 5,833 |
| Jan 30, 2026 | 25.38 | 25.40 | 25.37 | 25.40 | 25.40 | -0.31% | 9,209 |
| Jan 29, 2026 | 25.48 | 25.49 | 25.47 | 25.48 | 25.38 | -0.12% | 13,778 |
| Jan 28, 2026 | 25.48 | 25.52 | 25.48 | 25.51 | 25.41 | 0.02% | 5,686 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.41 | -0.04% | 2,379 |
| Jan 26, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.42 | -0.04% | 4,252 |
| Jan 23, 2026 | 25.55 | 25.55 | 25.52 | 25.53 | 25.43 | - | 13,466 |
| Jan 22, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.43 | 0.20% | 13,510 |
| Jan 21, 2026 | 25.44 | 25.48 | 25.44 | 25.48 | 25.38 | - | 4,362 |
| Jan 20, 2026 | 25.44 | 25.59 | 25.44 | 25.48 | 25.38 | -0.06% | 42,956 |
| Jan 16, 2026 | 25.52 | 25.52 | 25.48 | 25.49 | 25.39 | -0.14% | 35,544 |
| Jan 15, 2026 | 25.49 | 25.54 | 25.49 | 25.53 | 25.43 | 0.10% | 5,580 |
| Jan 14, 2026 | 25.48 | 25.51 | 25.48 | 25.50 | 25.40 | 0.06% | 5,162 |
| Jan 13, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.39 | 0.10% | 8,354 |
| Jan 12, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.36 | 0.08% | 9,050 |
| Jan 9, 2026 | 25.44 | 25.45 | 25.44 | 25.44 | 25.34 | 0.08% | 3,536 |
| Jan 8, 2026 | 25.42 | 25.42 | 25.38 | 25.42 | 25.32 | - | 8,008 |
| Jan 7, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.32 | -0.10% | 6,713 |
| Jan 6, 2026 | 25.41 | 25.45 | 25.40 | 25.45 | 25.35 | 0.26% | 22,211 |
| Jan 5, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.28 | 0.10% | 5,517 |
| Jan 2, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.26 | -0.02% | 5,636 |
| Dec 31, 2025 | 25.38 | 25.38 | 25.35 | 25.36 | 25.26 | - | 7,999 |
| Dec 30, 2025 | 25.36 | 25.38 | 25.34 | 25.36 | 25.26 | 0.06% | 5,054 |
| Dec 29, 2025 | 25.30 | 25.35 | 25.30 | 25.35 | 25.25 | -0.06% | 7,102 |
| Dec 26, 2025 | 25.35 | 25.37 | 25.35 | 25.36 | 25.26 | 0.02% | 4,804 |
| Dec 24, 2025 | 25.31 | 25.45 | 25.31 | 25.36 | 25.26 | -0.33% | 23,842 |
| Dec 23, 2025 | 25.45 | 25.45 | 25.40 | 25.44 | 25.18 | 0.06% | 14,207 |
| Dec 22, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.17 | 0.02% | 1,930 |
| Dec 19, 2025 | 25.41 | 25.43 | 25.41 | 25.42 | 25.16 | 0.06% | 12,145 |
| Dec 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.15 | 0.06% | 6,444 |
| Dec 17, 2025 | 25.41 | 25.41 | 25.38 | 25.39 | 25.13 | 0.04% | 10,933 |
| Dec 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.12 | -0.04% | 1,104 |
| Dec 15, 2025 | 25.42 | 25.42 | 25.38 | 25.39 | 25.13 | 0.02% | 5,099 |
| Dec 12, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.13 | -0.07% | 12,641 |
| Dec 11, 2025 | 25.41 | 25.41 | 25.39 | 25.41 | 25.15 | 0.06% | 2,735 |
| Dec 10, 2025 | 25.32 | 25.40 | 25.32 | 25.39 | 25.13 | 0.20% | 17,744 |
| Dec 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.08 | -0.10% | 158 |
| Dec 8, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.11 | -0.12% | 3,348 |
| Dec 5, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.14 | -0.02% | 10,032 |
| Dec 4, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.14 | -0.12% | 3,194 |
| Dec 3, 2025 | 25.39 | 25.53 | 25.39 | 25.43 | 25.17 | 0.10% | 8,511 |
| Dec 2, 2025 | 25.38 | 25.44 | 25.36 | 25.41 | 25.15 | 0.22% | 30,552 |
| Dec 1, 2025 | 25.38 | 25.38 | 25.34 | 25.35 | 25.09 | -0.10% | 9,065 |
| Nov 28, 2025 | 25.32 | 25.39 | 25.32 | 25.38 | 25.12 | -0.31% | 830 |
| Nov 26, 2025 | 25.41 | 25.48 | 25.41 | 25.46 | 25.09 | 0.10% | 4,471 |
| Nov 25, 2025 | 25.35 | 25.43 | 25.35 | 25.43 | 25.06 | 0.47% | 15,100 |