Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
24.87
-0.07 (-0.28%)
Sep 18, 2026, 4:00 PM EDT - Market closed
CGHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.89 | 24.90 | 24.87 | 24.87 | 24.87 | -0.30% | 15,101 |
| Sep 17, 2026 | 24.92 | 25.03 | 24.89 | 24.94 | 24.94 | 0.42% | 42,621 |
| Sep 16, 2026 | 24.88 | 24.92 | 24.84 | 24.84 | 24.84 | - | 19,884 |
| Sep 15, 2026 | 24.87 | 24.87 | 24.83 | 24.84 | 24.84 | -0.19% | 19,402 |
| Sep 14, 2026 | 24.94 | 24.94 | 24.86 | 24.89 | 24.89 | -0.19% | 19,106 |
| Sep 11, 2026 | 24.98 | 24.99 | 24.93 | 24.93 | 24.93 | 0.03% | 25,387 |
| Sep 10, 2026 | 24.95 | 24.99 | 24.93 | 24.93 | 24.93 | -0.37% | 26,112 |
| Sep 9, 2026 | 25.06 | 25.06 | 25.01 | 25.02 | 25.02 | -0.16% | 41,215 |
| Sep 8, 2026 | 25.07 | 25.09 | 25.06 | 25.06 | 25.06 | -0.14% | 16,375 |
| Sep 4, 2026 | 25.08 | 25.10 | 25.07 | 25.10 | 25.10 | -0.02% | 24,006 |
| Sep 3, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 25.10 | 0.10% | 23,874 |
| Sep 2, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 25.08 | - | 18,099 |
| Sep 1, 2026 | 25.13 | 25.13 | 25.08 | 25.08 | 25.08 | -0.28% | 18,625 |
| Aug 31, 2026 | 25.19 | 25.19 | 25.11 | 25.15 | 25.15 | 0.03% | 119,108 |
| Aug 28, 2026 | 25.34 | 25.34 | 25.24 | 25.25 | 25.14 | -0.34% | 55,821 |
| Aug 27, 2026 | 25.30 | 25.36 | 25.30 | 25.33 | 25.22 | -0.04% | 43,394 |
| Aug 26, 2026 | 25.26 | 25.34 | 25.26 | 25.34 | 25.23 | 0.04% | 29,604 |
| Aug 25, 2026 | 25.30 | 25.33 | 25.26 | 25.33 | 25.22 | 0.34% | 37,416 |
| Aug 24, 2026 | 25.27 | 25.27 | 25.21 | 25.25 | 25.14 | -0.06% | 32,766 |
| Aug 21, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 25.15 | 0.04% | 20,754 |
| Aug 20, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 25.14 | -0.06% | 22,436 |
| Aug 19, 2026 | 25.23 | 25.29 | 25.23 | 25.27 | 25.16 | 0.14% | 44,003 |
| Aug 18, 2026 | 25.19 | 25.23 | 25.19 | 25.23 | 25.12 | - | 38,992 |
| Aug 17, 2026 | 25.24 | 25.27 | 25.21 | 25.23 | 25.12 | -0.18% | 186,477 |
| Aug 14, 2026 | 25.26 | 25.29 | 25.25 | 25.28 | 25.17 | -0.07% | 50,950 |
| Aug 13, 2026 | 25.29 | 25.34 | 25.26 | 25.29 | 25.18 | 0.19% | 53,185 |
| Aug 12, 2026 | 25.27 | 25.29 | 25.22 | 25.25 | 25.14 | 0.02% | 38,867 |
| Aug 11, 2026 | 25.24 | 25.26 | 25.19 | 25.24 | 25.13 | 0.12% | 50,028 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.18 | 25.21 | 25.10 | -0.36% | 58,654 |
| Aug 7, 2026 | 25.27 | 25.30 | 25.22 | 25.30 | 25.19 | 0.42% | 59,550 |
| Aug 6, 2026 | 25.28 | 25.28 | 25.18 | 25.20 | 25.09 | -0.14% | 51,498 |
| Aug 5, 2026 | 25.14 | 25.24 | 25.14 | 25.23 | 25.12 | 0.01% | 171,564 |
| Aug 4, 2026 | 25.20 | 25.25 | 25.17 | 25.23 | 25.12 | 0.31% | 15,690 |
| Aug 3, 2026 | 25.14 | 25.19 | 25.10 | 25.15 | 25.04 | 0.20% | 42,787 |
| Jul 31, 2026 | 25.12 | 25.12 | 25.05 | 25.10 | 24.99 | -0.04% | 23,656 |
| Jul 30, 2026 | 25.17 | 25.24 | 25.16 | 25.24 | 25.00 | 0.26% | 17,132 |
| Jul 29, 2026 | 25.17 | 25.20 | 25.14 | 25.17 | 24.94 | -0.12% | 23,020 |
| Jul 28, 2026 | 25.17 | 25.22 | 25.14 | 25.21 | 24.97 | 0.16% | 18,081 |
| Jul 27, 2026 | 25.18 | 25.20 | 25.17 | 25.17 | 24.93 | - | 19,882 |
| Jul 24, 2026 | 25.19 | 25.21 | 25.13 | 25.17 | 24.93 | 0.12% | 20,362 |
| Jul 23, 2026 | 25.20 | 25.20 | 25.11 | 25.14 | 24.90 | -0.40% | 18,017 |
| Jul 22, 2026 | 25.23 | 25.28 | 25.23 | 25.24 | 25.00 | -0.22% | 18,152 |
| Jul 21, 2026 | 25.24 | 25.30 | 25.24 | 25.29 | 25.05 | - | 24,018 |
| Jul 20, 2026 | 25.40 | 25.40 | 25.25 | 25.29 | 25.05 | -0.02% | 50,095 |
| Jul 17, 2026 | 25.30 | 25.32 | 25.29 | 25.30 | 25.06 | -0.14% | 14,383 |
| Jul 16, 2026 | 25.28 | 25.33 | 25.28 | 25.33 | 25.09 | -0.04% | 39,014 |
| Jul 15, 2026 | 25.28 | 25.35 | 25.28 | 25.34 | 25.10 | 0.24% | 22,806 |
| Jul 14, 2026 | 25.28 | 25.29 | 25.25 | 25.28 | 25.04 | 0.16% | 115,341 |
| Jul 13, 2026 | 25.26 | 25.27 | 25.21 | 25.24 | 25.00 | -0.24% | 35,276 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.28 | 25.30 | 25.06 | -0.20% | 54,942 |