Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.42
+0.02 (0.06%)
Dec 19, 2025, 10:45 AM EST - Market open
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.06% | 6,182 |
| Dec 17, 2025 | 25.41 | 25.41 | 25.38 | 25.39 | 25.39 | 0.04% | 10,933 |
| Dec 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.04% | 1,104 |
| Dec 15, 2025 | 25.42 | 25.42 | 25.38 | 25.39 | 25.39 | 0.02% | 5,099 |
| Dec 12, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.39 | -0.07% | 12,641 |
| Dec 11, 2025 | 25.41 | 25.41 | 25.39 | 25.41 | 25.41 | 0.06% | 2,735 |
| Dec 10, 2025 | 25.32 | 25.40 | 25.32 | 25.39 | 25.39 | 0.20% | 17,744 |
| Dec 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.10% | 158 |
| Dec 8, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.36 | -0.12% | 3,348 |
| Dec 5, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.40 | -0.02% | 10,032 |
| Dec 4, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | -0.12% | 3,194 |
| Dec 3, 2025 | 25.39 | 25.53 | 25.39 | 25.43 | 25.43 | 0.10% | 8,511 |
| Dec 2, 2025 | 25.38 | 25.44 | 25.36 | 25.41 | 25.41 | 0.22% | 30,552 |
| Dec 1, 2025 | 25.38 | 25.38 | 25.34 | 25.35 | 25.35 | -0.10% | 9,065 |
| Nov 28, 2025 | 25.32 | 25.39 | 25.32 | 25.38 | 25.38 | -0.31% | 830 |
| Nov 26, 2025 | 25.41 | 25.48 | 25.41 | 25.46 | 25.34 | 0.10% | 4,471 |
| Nov 25, 2025 | 25.35 | 25.43 | 25.35 | 25.43 | 25.32 | 0.47% | 15,100 |
| Nov 24, 2025 | 25.30 | 25.33 | 25.28 | 25.31 | 25.20 | 0.16% | 5,052 |
| Nov 21, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.16 | 0.08% | 2,125 |
| Nov 20, 2025 | 25.34 | 25.34 | 25.24 | 25.25 | 25.14 | - | 12,547 |
| Nov 19, 2025 | 25.28 | 25.28 | 25.23 | 25.25 | 25.14 | 0.20% | 52,309 |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -0.04% | 335 |
| Nov 17, 2025 | 25.27 | 25.27 | 25.21 | 25.21 | 25.10 | -0.12% | 7,352 |
| Nov 14, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.13 | -0.09% | 1,418 |
| Nov 13, 2025 | 25.32 | 25.32 | 25.25 | 25.26 | 25.15 | -0.26% | 4,294 |
| Nov 12, 2025 | 25.35 | 25.35 | 25.31 | 25.33 | 25.22 | -0.04% | 1,199 |
| Nov 11, 2025 | 25.50 | 25.50 | 25.34 | 25.34 | 25.23 | - | 4,445 |
| Nov 10, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.23 | 0.36% | 3,134 |
| Nov 7, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.14 | -0.04% | 596 |
| Nov 6, 2025 | 25.29 | 25.29 | 25.25 | 25.26 | 25.15 | -0.04% | 4,532 |
| Nov 5, 2025 | 25.28 | 25.28 | 25.23 | 25.27 | 25.16 | 0.04% | 4,578 |
| Nov 4, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.15 | -0.21% | 24,095 |
| Nov 3, 2025 | 25.39 | 25.39 | 25.31 | 25.31 | 25.20 | -0.22% | 10,400 |
| Oct 31, 2025 | 25.37 | 25.39 | 25.37 | 25.37 | 25.26 | -0.65% | 896 |
| Oct 30, 2025 | 25.51 | 25.56 | 25.51 | 25.54 | 25.27 | -0.19% | 23,925 |
| Oct 29, 2025 | 25.63 | 25.63 | 25.58 | 25.59 | 25.32 | -0.10% | 7,707 |
| Oct 28, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.35 | 0.08% | 2,623 |
| Oct 27, 2025 | 25.59 | 25.59 | 25.57 | 25.59 | 25.33 | 0.16% | 10,461 |
| Oct 24, 2025 | 25.52 | 25.55 | 25.50 | 25.55 | 25.29 | 0.24% | 4,835 |
| Oct 23, 2025 | 25.48 | 25.49 | 25.44 | 25.49 | 25.23 | 0.16% | 3,965 |
| Oct 22, 2025 | 25.51 | 25.51 | 25.44 | 25.45 | 25.19 | -0.28% | 10,563 |
| Oct 21, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.26 | -0.04% | 12,374 |
| Oct 20, 2025 | 25.49 | 25.55 | 25.42 | 25.53 | 25.27 | 0.44% | 65,439 |
| Oct 17, 2025 | 25.47 | 25.47 | 25.42 | 25.42 | 25.16 | -0.08% | 4,712 |
| Oct 16, 2025 | 25.49 | 25.51 | 25.44 | 25.44 | 25.18 | -0.02% | 27,619 |
| Oct 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.18 | 0.22% | 2,098 |
| Oct 14, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 25.13 | 0.28% | 10,041 |
| Oct 13, 2025 | 25.31 | 25.35 | 25.31 | 25.32 | 25.06 | 0.24% | 5,655 |
| Oct 10, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 25.00 | -0.41% | 6,935 |
| Oct 9, 2025 | 25.39 | 25.39 | 25.36 | 25.37 | 25.11 | -0.26% | 7,177 |