Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
24.52
+0.04 (0.16%)
Oct 9, 2026, 4:00 PM EDT - Market closed
CGHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.52 | 24.52 | 24.48 | 24.52 | 24.52 | 0.16% | 633,478 |
| Oct 8, 2026 | 24.45 | 24.51 | 24.45 | 24.48 | 24.48 | -0.04% | 50,294 |
| Oct 7, 2026 | 24.43 | 24.51 | 24.43 | 24.49 | 24.49 | -0.17% | 38,816 |
| Oct 6, 2026 | 24.47 | 24.55 | 24.47 | 24.53 | 24.53 | 0.41% | 31,962 |
| Oct 5, 2026 | 24.41 | 24.43 | 24.37 | 24.43 | 24.43 | 0.08% | 40,040 |
| Oct 2, 2026 | 24.46 | 24.50 | 24.39 | 24.41 | 24.41 | 0.08% | 77,690 |
| Oct 1, 2026 | 24.38 | 24.41 | 24.25 | 24.39 | 24.39 | 0.04% | 35,738 |
| Sep 30, 2026 | 24.43 | 24.46 | 24.38 | 24.38 | 24.38 | - | 43,445 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.37 | 24.38 | 24.38 | -0.19% | 28,997 |
| Sep 28, 2026 | 24.54 | 24.58 | 24.54 | 24.54 | 24.43 | -0.45% | 19,506 |
| Sep 25, 2026 | 24.71 | 24.71 | 24.60 | 24.65 | 24.54 | -0.17% | 25,366 |
| Sep 24, 2026 | 24.69 | 24.73 | 24.68 | 24.69 | 24.58 | -0.19% | 51,926 |
| Sep 23, 2026 | 24.86 | 24.86 | 24.72 | 24.74 | 24.62 | -0.72% | 44,117 |
| Sep 22, 2026 | 24.93 | 24.96 | 24.90 | 24.92 | 24.80 | -0.07% | 28,298 |
| Sep 21, 2026 | 24.90 | 24.97 | 24.89 | 24.94 | 24.82 | 0.26% | 22,231 |
| Sep 18, 2026 | 24.89 | 24.90 | 24.87 | 24.87 | 24.75 | -0.30% | 15,102 |
| Sep 17, 2026 | 24.92 | 25.03 | 24.89 | 24.94 | 24.83 | 0.42% | 42,621 |
| Sep 16, 2026 | 24.88 | 24.92 | 24.84 | 24.84 | 24.72 | - | 19,885 |
| Sep 15, 2026 | 24.87 | 24.87 | 24.83 | 24.84 | 24.72 | -0.19% | 19,402 |
| Sep 14, 2026 | 24.94 | 24.94 | 24.86 | 24.89 | 24.77 | -0.19% | 19,107 |
| Sep 11, 2026 | 24.98 | 24.99 | 24.93 | 24.93 | 24.82 | 0.03% | 25,387 |
| Sep 10, 2026 | 24.95 | 24.99 | 24.93 | 24.93 | 24.81 | -0.37% | 26,112 |
| Sep 9, 2026 | 25.06 | 25.06 | 25.01 | 25.02 | 24.90 | -0.16% | 41,215 |
| Sep 8, 2026 | 25.07 | 25.09 | 25.06 | 25.06 | 24.94 | -0.14% | 16,375 |
| Sep 4, 2026 | 25.08 | 25.10 | 25.07 | 25.10 | 24.98 | -0.02% | 24,007 |
| Sep 3, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 24.98 | 0.10% | 23,875 |
| Sep 2, 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 24.96 | - | 18,099 |
| Sep 1, 2026 | 25.13 | 25.13 | 25.08 | 25.08 | 24.96 | -0.28% | 18,625 |
| Aug 31, 2026 | 25.19 | 25.19 | 25.11 | 25.15 | 25.03 | 0.03% | 119,108 |
| Aug 28, 2026 | 25.34 | 25.34 | 25.24 | 25.25 | 25.02 | -0.34% | 55,821 |
| Aug 27, 2026 | 25.30 | 25.36 | 25.30 | 25.33 | 25.10 | -0.04% | 43,394 |
| Aug 26, 2026 | 25.26 | 25.34 | 25.26 | 25.34 | 25.11 | 0.04% | 29,604 |
| Aug 25, 2026 | 25.30 | 25.33 | 25.26 | 25.33 | 25.10 | 0.34% | 37,416 |
| Aug 24, 2026 | 25.27 | 25.27 | 25.21 | 25.25 | 25.02 | -0.06% | 32,766 |
| Aug 21, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 25.03 | 0.04% | 20,754 |
| Aug 20, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 25.02 | -0.06% | 22,436 |
| Aug 19, 2026 | 25.23 | 25.29 | 25.23 | 25.27 | 25.04 | 0.14% | 44,003 |
| Aug 18, 2026 | 25.19 | 25.23 | 25.19 | 25.23 | 25.00 | - | 38,992 |
| Aug 17, 2026 | 25.24 | 25.27 | 25.21 | 25.23 | 25.00 | -0.18% | 186,477 |
| Aug 14, 2026 | 25.26 | 25.29 | 25.25 | 25.28 | 25.05 | -0.07% | 50,950 |
| Aug 13, 2026 | 25.29 | 25.34 | 25.26 | 25.29 | 25.07 | 0.19% | 53,185 |
| Aug 12, 2026 | 25.27 | 25.29 | 25.22 | 25.25 | 25.02 | 0.02% | 38,867 |
| Aug 11, 2026 | 25.24 | 25.26 | 25.19 | 25.24 | 25.01 | 0.12% | 50,028 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.18 | 25.21 | 24.98 | -0.36% | 58,654 |
| Aug 7, 2026 | 25.27 | 25.30 | 25.22 | 25.30 | 25.07 | 0.42% | 59,550 |
| Aug 6, 2026 | 25.28 | 25.28 | 25.18 | 25.20 | 24.97 | -0.14% | 51,498 |
| Aug 5, 2026 | 25.14 | 25.24 | 25.14 | 25.23 | 25.00 | 0.01% | 171,564 |
| Aug 4, 2026 | 25.20 | 25.25 | 25.17 | 25.23 | 25.00 | 0.31% | 15,690 |
| Aug 3, 2026 | 25.14 | 25.19 | 25.10 | 25.15 | 24.93 | 0.20% | 42,787 |
| Jul 31, 2026 | 25.12 | 25.12 | 25.05 | 25.10 | 24.88 | -0.04% | 23,656 |