Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
24.98
-0.14 (-0.57%)
Mar 20, 2026, 4:00 PM EDT - Market closed
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.09 | 25.09 | 24.94 | 24.98 | 24.98 | -0.57% | 16,654 |
| Mar 19, 2026 | 25.05 | 25.12 | 25.05 | 25.12 | 25.12 | 0.04% | 4,822 |
| Mar 18, 2026 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | -0.38% | 7,218 |
| Mar 17, 2026 | 25.16 | 25.22 | 25.16 | 25.21 | 25.21 | 0.30% | 6,950 |
| Mar 16, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | 0.34% | 11,489 |
| Mar 13, 2026 | 25.13 | 25.14 | 25.05 | 25.05 | 25.05 | -0.23% | 10,034 |
| Mar 12, 2026 | 25.28 | 25.28 | 25.10 | 25.10 | 25.10 | -0.50% | 12,717 |
| Mar 11, 2026 | 25.27 | 25.28 | 25.23 | 25.23 | 25.23 | -0.16% | 41,952 |
| Mar 10, 2026 | 25.31 | 25.35 | 25.25 | 25.27 | 25.27 | -0.47% | 8,597 |
| Mar 9, 2026 | 25.17 | 25.57 | 25.17 | 25.39 | 25.39 | 0.86% | 2,246,715 |
| Mar 6, 2026 | 25.20 | 25.25 | 25.14 | 25.17 | 25.17 | -0.46% | 13,181 |
| Mar 5, 2026 | 25.34 | 25.34 | 25.29 | 25.29 | 25.29 | -0.34% | 2,060 |
| Mar 4, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 0.10% | 2,357 |
| Mar 3, 2026 | 25.29 | 25.40 | 25.27 | 25.35 | 25.35 | -0.17% | 14,526 |
| Mar 2, 2026 | 25.41 | 25.41 | 25.34 | 25.40 | 25.40 | -0.04% | 2,999 |
| Feb 27, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | 25.41 | -0.65% | 6,355 |
| Feb 26, 2026 | 25.58 | 25.60 | 25.53 | 25.57 | 25.47 | 0.12% | 19,009 |
| Feb 25, 2026 | 25.52 | 25.58 | 25.52 | 25.54 | 25.44 | 0.19% | 9,005 |
| Feb 24, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.39 | -0.11% | 6,878 |
| Feb 23, 2026 | 25.64 | 25.64 | 25.51 | 25.52 | 25.42 | -0.26% | 20,188 |
| Feb 20, 2026 | 25.54 | 25.61 | 25.53 | 25.59 | 25.48 | 0.14% | 25,542 |
| Feb 19, 2026 | 25.53 | 25.55 | 25.52 | 25.55 | 25.45 | -0.06% | 3,099 |
| Feb 18, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 25.46 | 0.23% | 3,484 |
| Feb 17, 2026 | 25.53 | 25.53 | 25.48 | 25.51 | 25.40 | -0.22% | 10,782 |
| Feb 13, 2026 | 25.50 | 25.58 | 25.49 | 25.56 | 25.46 | 0.14% | 13,665 |
| Feb 12, 2026 | 25.52 | 25.55 | 25.50 | 25.53 | 25.42 | 0.02% | 16,799 |
| Feb 11, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.42 | 0.12% | 14,865 |
| Feb 10, 2026 | 25.52 | 25.52 | 25.47 | 25.49 | 25.39 | 0.04% | 7,622 |
| Feb 9, 2026 | 25.46 | 25.51 | 25.44 | 25.48 | 25.38 | 0.24% | 4,689 |
| Feb 6, 2026 | 25.43 | 25.43 | 25.40 | 25.42 | 25.32 | 0.22% | 7,695 |
| Feb 5, 2026 | 25.38 | 25.39 | 25.37 | 25.37 | 25.26 | - | 3,266 |
| Feb 4, 2026 | 25.34 | 25.37 | 25.33 | 25.37 | 25.26 | -0.08% | 6,377 |
| Feb 3, 2026 | 25.41 | 25.42 | 25.38 | 25.39 | 25.28 | - | 5,350 |
| Feb 2, 2026 | 25.37 | 25.39 | 25.35 | 25.39 | 25.28 | -0.06% | 5,833 |
| Jan 30, 2026 | 25.38 | 25.40 | 25.37 | 25.40 | 25.30 | -0.31% | 9,209 |
| Jan 29, 2026 | 25.48 | 25.49 | 25.47 | 25.48 | 25.28 | -0.12% | 13,778 |
| Jan 28, 2026 | 25.48 | 25.52 | 25.48 | 25.51 | 25.31 | 0.02% | 5,686 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.31 | -0.04% | 2,379 |
| Jan 26, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.32 | -0.04% | 4,252 |
| Jan 23, 2026 | 25.55 | 25.55 | 25.52 | 25.53 | 25.33 | - | 13,466 |
| Jan 22, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.33 | 0.20% | 13,510 |
| Jan 21, 2026 | 25.44 | 25.48 | 25.44 | 25.48 | 25.28 | - | 4,362 |
| Jan 20, 2026 | 25.44 | 25.59 | 25.44 | 25.48 | 25.28 | -0.06% | 42,956 |
| Jan 16, 2026 | 25.52 | 25.52 | 25.48 | 25.49 | 25.29 | -0.14% | 35,544 |
| Jan 15, 2026 | 25.49 | 25.54 | 25.49 | 25.53 | 25.33 | 0.10% | 5,580 |
| Jan 14, 2026 | 25.48 | 25.51 | 25.48 | 25.50 | 25.30 | 0.06% | 5,162 |
| Jan 13, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.29 | 0.10% | 8,354 |
| Jan 12, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.26 | 0.08% | 9,050 |
| Jan 9, 2026 | 25.44 | 25.45 | 25.44 | 25.44 | 25.24 | 0.08% | 3,536 |
| Jan 8, 2026 | 25.42 | 25.42 | 25.38 | 25.42 | 25.22 | - | 8,008 |