Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.42
+0.04 (0.18%)
Jun 18, 2026, 4:00 PM EDT - Market closed
CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.41 | 25.43 | 25.39 | 25.42 | 25.42 | 0.20% | 19,163 |
| Jun 17, 2026 | 25.42 | 25.44 | 25.37 | 25.37 | 25.37 | -0.18% | 14,798 |
| Jun 16, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | 25.41 | -0.06% | 12,338 |
| Jun 15, 2026 | 25.43 | 25.45 | 25.43 | 25.43 | 25.43 | 0.22% | 12,936 |
| Jun 12, 2026 | 25.34 | 25.40 | 25.34 | 25.37 | 25.37 | 0.04% | 18,338 |
| Jun 11, 2026 | 25.27 | 25.37 | 25.09 | 25.36 | 25.36 | 0.38% | 80,241 |
| Jun 10, 2026 | 25.27 | 25.31 | 25.27 | 25.27 | 25.27 | -0.10% | 40,772 |
| Jun 9, 2026 | 25.29 | 25.34 | 25.23 | 25.29 | 25.29 | 0.20% | 41,046 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.24 | 25.24 | 25.24 | -0.12% | 23,104 |
| Jun 5, 2026 | 25.33 | 25.33 | 25.26 | 25.27 | 25.27 | -0.45% | 13,432 |
| Jun 4, 2026 | 25.38 | 25.39 | 25.35 | 25.39 | 25.39 | 0.22% | 20,366 |
| Jun 3, 2026 | 25.33 | 25.37 | 25.32 | 25.33 | 25.33 | -0.24% | 12,562 |
| Jun 2, 2026 | 25.37 | 25.42 | 25.37 | 25.39 | 25.39 | -0.06% | 15,565 |
| Jun 1, 2026 | 25.30 | 25.42 | 25.30 | 25.41 | 25.40 | -0.06% | 44,392 |
| May 29, 2026 | 25.36 | 25.43 | 25.36 | 25.42 | 25.42 | 0.13% | 65,766 |
| May 28, 2026 | 25.48 | 25.54 | 25.45 | 25.51 | 25.39 | 0.28% | 1,505,137 |
| May 27, 2026 | 25.47 | 25.47 | 25.42 | 25.44 | 25.32 | 0.08% | 14,940 |
| May 26, 2026 | 25.46 | 25.46 | 25.40 | 25.42 | 25.30 | 0.30% | 11,169 |
| May 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.22 | -0.06% | 1,621 |
| May 21, 2026 | 25.29 | 25.36 | 25.28 | 25.36 | 25.24 | 0.22% | 7,395 |
| May 20, 2026 | 25.25 | 25.31 | 25.22 | 25.31 | 25.18 | 0.41% | 6,099 |
| May 19, 2026 | 25.20 | 25.22 | 25.18 | 25.20 | 25.08 | -0.23% | 9,415 |
| May 18, 2026 | 25.27 | 25.29 | 25.24 | 25.26 | 25.14 | -0.16% | 7,733 |
| May 15, 2026 | 25.30 | 25.30 | 25.28 | 25.30 | 25.18 | -0.35% | 7,487 |
| May 14, 2026 | 25.38 | 25.43 | 25.38 | 25.39 | 25.27 | 0.14% | 21,309 |
| May 13, 2026 | 25.36 | 25.37 | 25.34 | 25.36 | 25.23 | 0.02% | 4,802 |
| May 12, 2026 | 25.33 | 25.37 | 25.33 | 25.35 | 25.23 | -0.10% | 7,543 |
| May 11, 2026 | 25.39 | 25.40 | 25.38 | 25.38 | 25.25 | -0.08% | 6,463 |
| May 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 0.14% | 804 |
| May 7, 2026 | 25.40 | 25.40 | 25.35 | 25.36 | 25.24 | -0.24% | 10,459 |
| May 6, 2026 | 25.39 | 25.43 | 25.39 | 25.42 | 25.30 | 0.24% | 15,250 |
| May 5, 2026 | 25.29 | 25.37 | 25.29 | 25.36 | 25.24 | 0.28% | 24,841 |
| May 4, 2026 | 25.30 | 25.31 | 25.24 | 25.29 | 25.17 | -0.22% | 16,286 |
| May 1, 2026 | 25.32 | 25.37 | 25.32 | 25.35 | 25.22 | 0.14% | 19,363 |
| Apr 30, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.19 | 0.37% | 7,789 |
| Apr 29, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.09 | -0.24% | 2,564 |
| Apr 28, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.15 | -0.12% | 13,856 |
| Apr 27, 2026 | 25.45 | 25.45 | 25.37 | 25.41 | 25.18 | -0.14% | 9,245 |
| Apr 24, 2026 | 25.45 | 25.46 | 25.40 | 25.44 | 25.22 | 0.14% | 10,126 |
| Apr 23, 2026 | 25.41 | 25.45 | 25.38 | 25.41 | 25.18 | -0.12% | 4,569 |
| Apr 22, 2026 | 25.48 | 25.48 | 25.43 | 25.44 | 25.21 | - | 12,982 |
| Apr 21, 2026 | 25.43 | 25.45 | 25.43 | 25.44 | 25.21 | -0.16% | 27,321 |
| Apr 20, 2026 | 25.51 | 25.51 | 25.45 | 25.48 | 25.25 | -0.04% | 13,155 |
| Apr 17, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | 25.26 | 0.30% | 9,170 |
| Apr 16, 2026 | 25.39 | 25.43 | 25.39 | 25.41 | 25.19 | -0.06% | 14,634 |
| Apr 15, 2026 | 25.47 | 25.47 | 25.40 | 25.43 | 25.20 | - | 13,408 |
| Apr 14, 2026 | 25.39 | 25.43 | 25.39 | 25.43 | 25.20 | 0.32% | 135,747 |
| Apr 13, 2026 | 25.29 | 25.35 | 25.27 | 25.35 | 25.12 | 0.16% | 3,424 |
| Apr 10, 2026 | 25.35 | 25.36 | 25.30 | 25.31 | 25.08 | -0.26% | 6,757 |
| Apr 9, 2026 | 25.34 | 25.38 | 25.29 | 25.37 | 25.15 | 0.23% | 5,552 |