Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.45
+0.06 (0.24%)
At close: Sep 5, 2025, 4:00 PM
25.45
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.46 | 25.48 | 25.45 | 25.45 | 25.45 | 0.24% | 5,937 |
| Sep 4, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.12% | 4,289 |
| Sep 3, 2025 | 25.31 | 25.39 | 25.31 | 25.36 | 25.36 | 0.24% | 25,303 |
| Sep 2, 2025 | 25.31 | 25.31 | 25.25 | 25.30 | 25.30 | -0.16% | 4,419 |
| Aug 29, 2025 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | -0.47% | 6,659 |
| Aug 28, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.34 | - | 501 |
| Aug 27, 2025 | 25.45 | 25.46 | 25.41 | 25.46 | 25.34 | 0.17% | 5,891 |
| Aug 26, 2025 | 25.39 | 25.42 | 25.37 | 25.42 | 25.30 | 0.07% | 5,642 |
| Aug 25, 2025 | 25.41 | 25.46 | 25.40 | 25.40 | 25.28 | -0.16% | 2,907 |
| Aug 22, 2025 | 25.27 | 25.60 | 25.27 | 25.44 | 25.32 | 0.83% | 8,518 |
| Aug 21, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.11 | -0.12% | 4,880 |
| Aug 20, 2025 | 25.26 | 25.29 | 25.22 | 25.26 | 25.14 | -0.04% | 22,999 |
| Aug 19, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.15 | -0.04% | 9,010 |
| Aug 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.16 | 0.08% | 1,151 |
| Aug 15, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.14 | -0.10% | 18,866 |
| Aug 14, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.17 | -0.18% | 1,140 |
| Aug 13, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.21 | 0.28% | 4,867 |
| Aug 12, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.14 | 0.12% | 3,190 |
| Aug 11, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.11 | - | 1,243 |
| Aug 8, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.11 | -0.04% | 7,601 |
| Aug 7, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.12 | 0.06% | 18,828 |
| Aug 6, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.11 | - | 2,058 |
| Aug 5, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.11 | 0.02% | 1,916 |
| Aug 4, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.10 | 0.40% | 18,748 |
| Aug 1, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 25.00 | -0.16% | 10,470 |
| Jul 31, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.04 | -0.44% | 2,703 |
| Jul 30, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 25.03 | -0.26% | 901 |
| Jul 29, 2025 | 25.33 | 25.35 | 25.32 | 25.34 | 25.10 | 0.03% | 5,636 |
| Jul 28, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.09 | - | 676 |
| Jul 25, 2025 | 26.50 | 26.50 | 25.30 | 25.33 | 25.09 | 0.16% | 1,303 |
| Jul 24, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.05 | -0.04% | 767 |
| Jul 23, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.06 | 0.04% | 1,010 |
| Jul 22, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.05 | 0.16% | 7,228 |
| Jul 21, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.01 | 0.16% | 4,726 |
| Jul 18, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 24.97 | 0.24% | 400 |
| Jul 17, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 24.91 | 0.12% | 325 |
| Jul 16, 2025 | 25.16 | 25.19 | 25.11 | 25.12 | 24.88 | -0.02% | 13,593 |
| Jul 15, 2025 | 25.17 | 25.17 | 25.12 | 25.13 | 24.89 | -0.14% | 7,419 |
| Jul 14, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.92 | 0.04% | 647 |
| Jul 11, 2025 | 25.17 | 25.17 | 25.14 | 25.15 | 24.91 | -0.12% | 2,108 |
| Jul 10, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 24.94 | 0.04% | 834 |
| Jul 9, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.93 | 0.16% | 5,573 |
| Jul 8, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 24.89 | -0.12% | 9,295 |
| Jul 7, 2025 | 25.24 | 25.24 | 25.16 | 25.16 | 24.92 | -0.28% | 6,788 |
| Jul 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.99 | 0.01% | 2,997 |
| Jul 2, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 24.99 | -0.14% | 2,997 |
| Jul 1, 2025 | 25.17 | 25.28 | 25.17 | 25.26 | 25.02 | 0.17% | 7,750 |
| Jun 30, 2025 | 25.25 | 25.25 | 25.16 | 25.22 | 24.98 | 0.22% | 938 |
| Jun 27, 2025 | 25.18 | 25.18 | 25.14 | 25.17 | 24.93 | -0.16% | 403 |