Corgi 0-5 Year High Yield Corporate Bond ETF (CHYG)
BATS: CHYG · Real-Time Price · USD
25.00
-0.12 (-0.48%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CHYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | -0.46% | 180,524 |
| Sep 3, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.16% | 15 |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.28% | 18 |
| Sep 1, 2026 | 25.02 | 25.02 | 24.97 | 25.01 | 25.01 | -0.52% | 360,015 |
| Aug 31, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% | 35 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -0.18% | 23 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.14 | 0.11% | 22 |
| Aug 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.11 | -0.15% | 22 |
| Aug 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.15 | 0.32% | 17 |
| Aug 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | -0.04% | 16 |
| Aug 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.08 | 0.12% | 14 |
| Aug 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | -0.16% | 21 |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 0.07% | 16 |
| Aug 18, 2026 | 25.06 | 25.25 | 25.06 | 25.18 | 25.07 | 0.35% | 436,344 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | -0.14% | 120 |
| Aug 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | -0.03% | 54 |
| Aug 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.16% | 83 |
| Aug 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | 0.16% | 13 |
| Aug 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 0.06% | 54 |
| Aug 10, 2026 | 25.06 | 25.06 | 25.04 | 25.04 | 24.93 | -0.22% | 4,127 |
| Aug 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | 0.28% | 37 |
| Aug 6, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.91 | -0.06% | 2,132 |
| Aug 5, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.93 | -0.14% | 135 |
| Aug 4, 2026 | 25.08 | 25.10 | 25.07 | 25.07 | 24.96 | 0.28% | 2,236 |
| Aug 3, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 24.89 | 0.16% | 2,122 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.96 | 24.96 | 24.85 | -0.19% | 4,348 |
| Jul 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | 0.26% | 16 |
| Jul 29, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 24.84 | -0.06% | 32,212 |
| Jul 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.85 | 0.08% | 12 |
| Jul 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | 0.04% | 13 |
| Jul 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 0.28% | 12 |
| Jul 23, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.75 | -0.48% | 12 |
| Jul 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.87 | -0.08% | 12 |
| Jul 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | -0.18% | 12 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | 0.02% | 12 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 24.93 | - | 1,142,557 |
| Jul 16, 2026 | 25.35 | 25.35 | 25.09 | 25.09 | 24.93 | -0.06% | 230,014 |
| Jul 15, 2026 | 25.07 | 25.11 | 25.07 | 25.11 | 24.95 | 0.50% | 6,387 |
| Jul 14, 2026 | 24.99 | 25.04 | 24.98 | 24.98 | 24.82 | -0.14% | 113,612 |
| Jul 13, 2026 | 25.06 | 25.07 | 25.02 | 25.02 | 24.86 | -0.08% | 3,565 |
| Jul 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | -0.04% | 12 |
| Jul 9, 2026 | 25.07 | 25.09 | 25.05 | 25.05 | 24.89 | -0.02% | 53,212 |
| Jul 8, 2026 | 25.06 | 25.07 | 25.04 | 25.05 | 24.89 | -0.06% | 58,960 |
| Jul 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.02% | 24 |
| Jul 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | 0.21% | 12 |
| Jul 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.85 | 0.09% | 12 |
| Jul 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | 0.04% | 13 |
| Jun 30, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 0.03% | 11 |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.81 | - | 8 |
| Jun 26, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.81 | -0.04% | 2 |