Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.23
-0.01 (-0.04%)
Aug 8, 2025, 4:00 PM - Market closed
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.23 | -0.04% | 7,601 |
| Aug 7, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | 0.06% | 18,828 |
| Aug 6, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | - | 2,058 |
| Aug 5, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.02% | 1,916 |
| Aug 4, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.22 | 0.40% | 18,748 |
| Aug 1, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 25.12 | -0.16% | 10,470 |
| Jul 31, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.44% | 2,703 |
| Jul 30, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.15 | -0.26% | 901 |
| Jul 29, 2025 | 25.33 | 25.35 | 25.32 | 25.34 | 25.21 | 0.03% | 5,636 |
| Jul 28, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.21 | - | 676 |
| Jul 25, 2025 | 26.50 | 26.50 | 25.30 | 25.33 | 25.21 | 0.16% | 1,303 |
| Jul 24, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.17 | -0.04% | 767 |
| Jul 23, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.18 | 0.04% | 1,010 |
| Jul 22, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.17 | 0.16% | 7,228 |
| Jul 21, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.13 | 0.16% | 4,726 |
| Jul 18, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.09 | 0.24% | 400 |
| Jul 17, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 25.03 | 0.12% | 325 |
| Jul 16, 2025 | 25.16 | 25.19 | 25.11 | 25.12 | 25.00 | -0.02% | 13,593 |
| Jul 15, 2025 | 25.17 | 25.17 | 25.12 | 25.13 | 25.00 | -0.14% | 7,419 |
| Jul 14, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | 0.04% | 647 |
| Jul 11, 2025 | 25.17 | 25.17 | 25.14 | 25.15 | 25.03 | -0.12% | 2,108 |
| Jul 10, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.06 | 0.04% | 834 |
| Jul 9, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.05 | 0.16% | 5,573 |
| Jul 8, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 25.01 | -0.12% | 9,295 |
| Jul 7, 2025 | 25.24 | 25.24 | 25.16 | 25.16 | 25.04 | -0.28% | 6,788 |
| Jul 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.11 | 0.01% | 2,997 |
| Jul 2, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.10 | -0.14% | 2,997 |
| Jul 1, 2025 | 25.17 | 25.28 | 25.17 | 25.26 | 25.14 | 0.17% | 7,750 |
| Jun 30, 2025 | 25.25 | 25.25 | 25.16 | 25.22 | 25.10 | 0.22% | 938 |
| Jun 27, 2025 | 25.18 | 25.18 | 25.14 | 25.17 | 25.04 | -0.16% | 403 |