Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.20
-0.04 (-0.14%)
Aug 6, 2026, 4:00 PM EDT - Market closed
CGHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 25.28 | 25.28 | 25.18 | 25.20 | 25.20 | -0.14% | 21,498 |
| Aug 5, 2026 | 25.14 | 25.24 | 25.14 | 25.23 | 25.23 | 0.01% | 171,564 |
| Aug 4, 2026 | 25.20 | 25.25 | 25.17 | 25.23 | 25.23 | 0.31% | 15,689 |
| Aug 3, 2026 | 25.14 | 25.19 | 25.10 | 25.15 | 25.15 | 0.20% | 42,787 |
| Jul 31, 2026 | 25.12 | 25.12 | 25.05 | 25.10 | 25.10 | -0.04% | 23,656 |
| Jul 30, 2026 | 25.17 | 25.24 | 25.16 | 25.24 | 25.11 | 0.26% | 17,132 |
| Jul 29, 2026 | 25.17 | 25.20 | 25.14 | 25.17 | 25.04 | -0.12% | 23,020 |
| Jul 28, 2026 | 25.17 | 25.22 | 25.14 | 25.21 | 25.08 | 0.16% | 18,081 |
| Jul 27, 2026 | 25.18 | 25.20 | 25.17 | 25.17 | 25.04 | - | 19,882 |
| Jul 24, 2026 | 25.19 | 25.21 | 25.13 | 25.17 | 25.04 | 0.12% | 20,362 |
| Jul 23, 2026 | 25.20 | 25.20 | 25.11 | 25.14 | 25.01 | -0.40% | 18,017 |
| Jul 22, 2026 | 25.23 | 25.28 | 25.23 | 25.24 | 25.11 | -0.22% | 18,152 |
| Jul 21, 2026 | 25.24 | 25.30 | 25.24 | 25.29 | 25.16 | - | 24,018 |
| Jul 20, 2026 | 25.40 | 25.40 | 25.25 | 25.29 | 25.16 | -0.02% | 50,095 |
| Jul 17, 2026 | 25.30 | 25.32 | 25.29 | 25.30 | 25.17 | -0.14% | 14,383 |
| Jul 16, 2026 | 25.28 | 25.33 | 25.28 | 25.33 | 25.20 | -0.04% | 39,014 |
| Jul 15, 2026 | 25.28 | 25.35 | 25.28 | 25.34 | 25.21 | 0.24% | 22,806 |
| Jul 14, 2026 | 25.28 | 25.29 | 25.25 | 25.28 | 25.15 | 0.16% | 115,341 |
| Jul 13, 2026 | 25.26 | 25.27 | 25.21 | 25.24 | 25.11 | -0.24% | 35,276 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.28 | 25.30 | 25.17 | -0.20% | 54,942 |
| Jul 9, 2026 | 25.31 | 25.35 | 25.28 | 25.35 | 25.22 | 0.20% | 34,593 |
| Jul 8, 2026 | 25.30 | 25.32 | 25.25 | 25.30 | 25.17 | -0.04% | 43,718 |
| Jul 7, 2026 | 25.31 | 25.33 | 25.30 | 25.31 | 25.18 | -0.20% | 10,443 |
| Jul 6, 2026 | 25.33 | 25.36 | 25.33 | 25.36 | 25.23 | 0.16% | 20,419 |
| Jul 2, 2026 | 25.35 | 25.36 | 25.31 | 25.32 | 25.19 | - | 22,188 |
| Jul 1, 2026 | 25.28 | 25.34 | 25.28 | 25.32 | 25.19 | -0.04% | 37,382 |
| Jun 30, 2026 | 25.31 | 25.36 | 25.31 | 25.33 | 25.20 | 0.04% | 174,480 |
| Jun 29, 2026 | 25.30 | 25.32 | 25.26 | 25.32 | 25.19 | 0.11% | 46,298 |
| Jun 26, 2026 | 25.36 | 25.41 | 25.35 | 25.39 | 25.16 | -0.10% | 19,572 |
| Jun 25, 2026 | 25.38 | 25.44 | 25.37 | 25.41 | 25.19 | 0.18% | 386,585 |
| Jun 24, 2026 | 25.38 | 25.41 | 25.36 | 25.36 | 25.14 | -0.05% | 38,973 |
| Jun 23, 2026 | 25.37 | 25.39 | 25.34 | 25.38 | 25.15 | -0.08% | 37,567 |
| Jun 22, 2026 | 25.41 | 25.42 | 25.37 | 25.40 | 25.17 | -0.08% | 20,981 |
| Jun 18, 2026 | 25.41 | 25.43 | 25.39 | 25.42 | 25.19 | 0.20% | 19,163 |
| Jun 17, 2026 | 25.42 | 25.44 | 25.37 | 25.37 | 25.14 | -0.18% | 14,798 |
| Jun 16, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | 25.19 | -0.06% | 12,338 |
| Jun 15, 2026 | 25.43 | 25.45 | 25.43 | 25.43 | 25.20 | 0.22% | 12,936 |
| Jun 12, 2026 | 25.34 | 25.40 | 25.34 | 25.37 | 25.15 | 0.04% | 18,338 |
| Jun 11, 2026 | 25.27 | 25.37 | 25.09 | 25.36 | 25.14 | 0.38% | 80,241 |
| Jun 10, 2026 | 25.27 | 25.31 | 25.27 | 25.27 | 25.04 | -0.10% | 40,772 |
| Jun 9, 2026 | 25.29 | 25.34 | 25.23 | 25.29 | 25.07 | 0.20% | 41,046 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.24 | 25.24 | 25.02 | -0.12% | 23,104 |
| Jun 5, 2026 | 25.33 | 25.33 | 25.26 | 25.27 | 25.05 | -0.45% | 13,432 |
| Jun 4, 2026 | 25.38 | 25.39 | 25.35 | 25.39 | 25.16 | 0.22% | 20,366 |
| Jun 3, 2026 | 25.33 | 25.37 | 25.32 | 25.33 | 25.11 | -0.24% | 12,562 |
| Jun 2, 2026 | 25.37 | 25.42 | 25.37 | 25.39 | 25.17 | -0.06% | 15,565 |
| Jun 1, 2026 | 25.30 | 25.42 | 25.30 | 25.41 | 25.18 | -0.06% | 44,392 |
| May 29, 2026 | 25.36 | 25.43 | 25.36 | 25.42 | 25.20 | 0.13% | 65,766 |
| May 28, 2026 | 25.48 | 25.54 | 25.45 | 25.51 | 25.17 | 0.28% | 1,505,137 |
| May 27, 2026 | 25.47 | 25.47 | 25.42 | 25.44 | 25.10 | 0.08% | 14,940 |