Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.52
-0.01 (-0.04%)
Oct 21, 2025, 4:00 PM EDT - Market closed
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.52 | -0.04% | 12,374 |
| Oct 20, 2025 | 25.49 | 25.55 | 25.42 | 25.53 | 25.53 | 0.44% | 65,439 |
| Oct 17, 2025 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | -0.08% | 4,712 |
| Oct 16, 2025 | 25.49 | 25.51 | 25.44 | 25.44 | 25.44 | -0.02% | 27,619 |
| Oct 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.22% | 2,098 |
| Oct 14, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 25.39 | 0.28% | 10,041 |
| Oct 13, 2025 | 25.31 | 25.35 | 25.31 | 25.32 | 25.32 | 0.24% | 5,655 |
| Oct 10, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 25.26 | -0.41% | 6,935 |
| Oct 9, 2025 | 25.39 | 25.39 | 25.36 | 25.37 | 25.37 | -0.26% | 7,177 |
| Oct 8, 2025 | 25.48 | 25.48 | 25.43 | 25.43 | 25.43 | -0.08% | 6,510 |
| Oct 7, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | -0.04% | 5,644 |
| Oct 6, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | -0.06% | 705 |
| Oct 3, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.02% | 44 |
| Oct 2, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | -0.08% | 552 |
| Oct 1, 2025 | 25.46 | 25.49 | 25.43 | 25.49 | 25.49 | 0.24% | 12,184 |
| Sep 30, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | -0.20% | 1,982 |
| Sep 29, 2025 | 25.48 | 25.48 | 25.43 | 25.48 | 25.48 | -0.23% | 4,869 |
| Sep 26, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.42 | 0.12% | 15 |
| Sep 25, 2025 | 25.52 | 25.53 | 25.51 | 25.51 | 25.39 | -0.27% | 3,786 |
| Sep 24, 2025 | 25.63 | 25.63 | 25.58 | 25.58 | 25.46 | -0.08% | 6,516 |
| Sep 23, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.48 | - | 1,383 |
| Sep 22, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.48 | - | 2,445 |
| Sep 19, 2025 | 25.62 | 25.62 | 25.59 | 25.60 | 25.48 | 0.10% | 4,009 |
| Sep 18, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.46 | 0.14% | 1,949 |
| Sep 17, 2025 | 25.57 | 25.59 | 25.54 | 25.54 | 25.42 | -0.12% | 6,135 |
| Sep 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.45 | 0.04% | 209 |
| Sep 15, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.44 | 0.20% | 1,896 |
| Sep 12, 2025 | 25.52 | 25.53 | 25.51 | 25.51 | 25.39 | - | 4,585 |
| Sep 11, 2025 | 25.51 | 25.52 | 25.50 | 25.51 | 25.39 | 0.16% | 2,240 |
| Sep 10, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.35 | 0.14% | 1,119 |
| Sep 9, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 25.32 | -0.14% | 3,511 |
| Sep 8, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.35 | 0.08% | 483 |
| Sep 5, 2025 | 25.46 | 25.48 | 25.45 | 25.45 | 25.33 | 0.24% | 5,937 |
| Sep 4, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.27 | 0.12% | 4,289 |
| Sep 3, 2025 | 25.31 | 25.39 | 25.31 | 25.36 | 25.24 | 0.24% | 25,303 |
| Sep 2, 2025 | 25.31 | 25.31 | 25.25 | 25.30 | 25.18 | -0.16% | 4,419 |
| Aug 29, 2025 | 25.36 | 25.36 | 25.33 | 25.34 | 25.22 | -0.47% | 6,659 |
| Aug 28, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.22 | - | 501 |
| Aug 27, 2025 | 25.45 | 25.46 | 25.41 | 25.46 | 25.22 | 0.17% | 5,891 |
| Aug 26, 2025 | 25.39 | 25.42 | 25.37 | 25.42 | 25.18 | 0.07% | 5,642 |
| Aug 25, 2025 | 25.41 | 25.46 | 25.40 | 25.40 | 25.16 | -0.16% | 2,907 |
| Aug 22, 2025 | 25.27 | 25.60 | 25.27 | 25.44 | 25.20 | 0.83% | 8,518 |
| Aug 21, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.00 | -0.12% | 4,880 |
| Aug 20, 2025 | 25.26 | 25.29 | 25.22 | 25.26 | 25.03 | -0.04% | 22,999 |
| Aug 19, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.04 | -0.04% | 9,010 |
| Aug 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.05 | 0.08% | 1,151 |
| Aug 15, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.03 | -0.10% | 18,866 |
| Aug 14, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.05 | -0.18% | 1,140 |
| Aug 13, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.10 | 0.28% | 4,867 |
| Aug 12, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.03 | 0.12% | 3,190 |