Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.41
-0.16 (-0.65%)
Feb 27, 2026, 4:00 PM EST - Market closed
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.57 | 0.12% | 19,009 |
| Feb 25, 2026 | 25.52 | 25.58 | 25.52 | 25.54 | 25.54 | 0.19% | 9,005 |
| Feb 24, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.49 | -0.11% | 6,878 |
| Feb 23, 2026 | 25.64 | 25.64 | 25.51 | 25.52 | 25.52 | -0.26% | 20,188 |
| Feb 20, 2026 | 25.54 | 25.61 | 25.53 | 25.59 | 25.59 | 0.14% | 25,542 |
| Feb 19, 2026 | 25.53 | 25.55 | 25.52 | 25.55 | 25.55 | -0.06% | 3,099 |
| Feb 18, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | 0.23% | 3,484 |
| Feb 17, 2026 | 25.53 | 25.53 | 25.48 | 25.51 | 25.51 | -0.22% | 10,782 |
| Feb 13, 2026 | 25.50 | 25.58 | 25.49 | 25.56 | 25.56 | 0.14% | 13,665 |
| Feb 12, 2026 | 25.52 | 25.55 | 25.50 | 25.53 | 25.53 | 0.02% | 16,799 |
| Feb 11, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.52 | 0.12% | 14,865 |
| Feb 10, 2026 | 25.52 | 25.52 | 25.47 | 25.49 | 25.49 | 0.04% | 7,622 |
| Feb 9, 2026 | 25.46 | 25.51 | 25.44 | 25.48 | 25.48 | 0.24% | 4,689 |
| 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 |