Corgi 0-5 Year High Yield Corporate Bond ETF (CHYG)
BATS: CHYG · Real-Time Price · USD
25.04
-0.05 (-0.22%)
Aug 10, 2026, 4:00 PM EDT - Market closed
CHYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | -0.22% | 4,127 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.28% | 37 |
| Aug 6, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | -0.06% | 2,132 |
| Aug 5, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 25.03 | -0.14% | 135 |
| Aug 4, 2026 | 25.08 | 25.10 | 25.07 | 25.07 | 25.07 | 0.28% | 2,236 |
| Aug 3, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 0.16% | 2,122 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.96 | -0.19% | 4,348 |
| Jul 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | 0.26% | 16 |
| Jul 29, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.94 | -0.06% | 32,212 |
| Jul 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.96 | 0.08% | 12 |
| Jul 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.94 | 0.04% | 13 |
| Jul 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | 0.28% | 12 |
| Jul 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.86 | -0.48% | 12 |
| Jul 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.98 | -0.08% | 12 |
| Jul 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.00 | -0.18% | 12 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | 0.02% | 12 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 25.04 | - | 1,142,557 |
| Jul 16, 2026 | 25.35 | 25.35 | 25.09 | 25.09 | 25.04 | -0.06% | 230,014 |
| Jul 15, 2026 | 25.07 | 25.11 | 25.07 | 25.11 | 25.05 | 0.50% | 6,387 |
| Jul 14, 2026 | 24.99 | 25.04 | 24.98 | 24.98 | 24.93 | -0.14% | 113,612 |
| Jul 13, 2026 | 25.06 | 25.07 | 25.02 | 25.02 | 24.96 | -0.08% | 3,565 |
| Jul 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.98 | -0.04% | 12 |
| Jul 9, 2026 | 25.07 | 25.09 | 25.05 | 25.05 | 24.99 | -0.02% | 53,212 |
| Jul 8, 2026 | 25.06 | 25.07 | 25.04 | 25.05 | 25.00 | -0.06% | 58,960 |
| Jul 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.01 | 0.02% | 24 |
| Jul 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | 0.21% | 12 |
| Jul 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.96 | 0.09% | 12 |
| Jul 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.93 | 0.04% | 13 |
| Jun 30, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.92 | 0.03% | 11 |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | - | 8 |
| Jun 26, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | -0.04% | 2 |
| Jun 25, 2026 | 25.06 | 25.08 | 25.04 | 25.04 | 24.92 | 0.08% | 12,001 |
| Jun 24, 2026 | 25.06 | 25.06 | 25.02 | 25.02 | 24.90 | - | 1,000 |
| Jun 23, 2026 | 25.02 | 25.06 | 25.02 | 25.02 | 24.90 | 0.04% | 24,200 |
| Jun 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | -0.06% | 1 |
| Jun 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.04% | 1 |
| Jun 17, 2026 | 25.09 | 25.10 | 25.01 | 25.01 | 24.90 | -0.08% | 9,508 |
| Jun 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | -0.20% | - |
| Jun 15, 2026 | 25.14 | 25.14 | 25.05 | 25.08 | 24.97 | 0.14% | 87,160 |
| Jun 12, 2026 | 24.95 | 25.15 | 24.94 | 25.05 | 24.93 | 0.28% | 80,815 |
| Jun 11, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | 0.24% | 1 |
| Jun 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | -0.06% | 1 |
| Jun 9, 2026 | 24.96 | 24.96 | 24.93 | 24.93 | 24.82 | 0.06% | 41,001 |
| Jun 8, 2026 | 24.95 | 24.99 | 24.92 | 24.92 | 24.81 | 0.02% | 23,300 |
| Jun 5, 2026 | 24.94 | 24.94 | 24.91 | 24.91 | 24.80 | -0.44% | 200 |