Skip to main content
Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.40
0.00 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4025.4125.3925.4025.40-0.02%10,032
Dec 4, 202525.4025.4125.4025.4025.40-0.12%3,194
Dec 3, 202525.3925.5325.3925.4325.430.10%8,511
Dec 2, 202525.3825.4425.3625.4125.410.22%30,552
Dec 1, 202525.3825.3825.3425.3525.35-0.10%9,065
Nov 28, 202525.3225.3925.3225.3825.38-0.31%830
Nov 26, 202525.4125.4825.4125.4625.340.10%4,471
Nov 25, 202525.3525.4325.3525.4325.320.47%15,100
Nov 24, 202525.3025.3325.2825.3125.200.16%5,052
Nov 21, 202525.2625.2725.2525.2725.160.08%2,125
Nov 20, 202525.3425.3425.2425.2525.14-12,547
Nov 19, 202525.2825.2825.2325.2525.140.20%52,309
Nov 18, 202525.2025.2025.2025.2025.09-0.04%335
Nov 17, 202525.2725.2725.2125.2125.10-0.12%7,352
Nov 14, 202525.2325.2525.2325.2425.13-0.09%1,418
Nov 13, 202525.3225.3225.2525.2625.15-0.26%4,294
Nov 12, 202525.3525.3525.3125.3325.22-0.04%1,199
Nov 11, 202525.5025.5025.3425.3425.23-4,445
Nov 10, 202525.3125.3425.3125.3425.230.36%3,134
Nov 7, 202525.2425.2525.2425.2525.14-0.04%596
Nov 6, 202525.2925.2925.2525.2625.15-0.04%4,532
Nov 5, 202525.2825.2825.2325.2725.160.04%4,578
Nov 4, 202525.2425.2825.2425.2625.15-0.21%24,095
Nov 3, 202525.3925.3925.3125.3125.20-0.22%10,400
Oct 31, 202525.3725.3925.3725.3725.26-0.65%896
Oct 30, 202525.5125.5625.5125.5425.27-0.19%23,925
Oct 29, 202525.6325.6325.5825.5925.32-0.10%7,707
Oct 28, 202525.6125.6125.6025.6125.350.08%2,623
Oct 27, 202525.5925.5925.5725.5925.330.16%10,461
Oct 24, 202525.5225.5525.5025.5525.290.24%4,835
Oct 23, 202525.4825.4925.4425.4925.230.16%3,965
Oct 22, 202525.5125.5125.4425.4525.19-0.28%10,563
Oct 21, 202525.5525.5525.5225.5225.26-0.04%12,374
Oct 20, 202525.4925.5525.4225.5325.270.44%65,439
Oct 17, 202525.4725.4725.4225.4225.16-0.08%4,712
Oct 16, 202525.4925.5125.4425.4425.18-0.02%27,619
Oct 15, 202525.4525.4525.4525.4525.180.22%2,098
Oct 14, 202525.2825.3925.2825.3925.130.28%10,041
Oct 13, 202525.3125.3525.3125.3225.060.24%5,655
Oct 10, 202525.3625.3625.2625.2625.00-0.41%6,935
Oct 9, 202525.3925.3925.3625.3725.11-0.26%7,177
Oct 8, 202525.4825.4825.4325.4325.17-0.08%6,510
Oct 7, 202525.4725.4725.4525.4525.19-0.04%5,644
Oct 6, 202525.4725.4725.4625.4625.20-0.06%705
Oct 3, 202525.4825.4825.4825.4825.210.02%44
Oct 2, 202525.4825.4825.4725.4725.21-0.08%552
Oct 1, 202525.4625.4925.4325.4925.230.24%12,184
Sep 30, 202525.4225.4325.4225.4325.17-0.20%1,982
Sep 29, 202525.4825.4825.4325.4825.22-0.23%4,869
Sep 26, 202525.5425.5425.5425.5425.160.12%15
Sep 25, 202525.5225.5325.5125.5125.13-0.27%3,786
Sep 24, 202525.6325.6325.5825.5825.20-0.08%6,516
Sep 23, 202525.6125.6125.6025.6025.22-1,383
Sep 22, 202525.5725.6025.5725.6025.22-2,445
Sep 19, 202525.6225.6225.5925.6025.220.10%4,009
Sep 18, 202525.5625.5825.5625.5825.190.14%1,949
Sep 17, 202525.5725.5925.5425.5425.16-0.12%6,135
Sep 16, 202525.5725.5725.5725.5725.190.04%209
Sep 15, 202525.5425.5625.5425.5625.180.20%1,896
Sep 12, 202525.5225.5325.5125.5125.13-4,585
Sep 11, 202525.5125.5225.5025.5125.130.16%2,240
Sep 10, 202525.4925.4925.4725.4725.090.14%1,119
Sep 9, 202525.4625.4625.4425.4425.06-0.14%3,511
Sep 8, 202525.4925.4925.4725.4725.090.08%483
Sep 5, 202525.4625.4825.4525.4525.070.24%5,937
Sep 4, 202525.3625.3925.3625.3925.010.12%4,289
Sep 3, 202525.3125.3925.3125.3624.980.24%25,303
Sep 2, 202525.3125.3125.2525.3024.92-0.16%4,419
Aug 29, 202525.3625.3625.3325.3424.96-0.47%6,659
Aug 28, 202525.4825.4825.4625.4624.97-501
Aug 27, 202525.4525.4625.4125.4624.970.17%5,891
Aug 26, 202525.3925.4225.3725.4224.920.07%5,642
Aug 25, 202525.4125.4625.4025.4024.91-0.16%2,907
Aug 22, 202525.2725.6025.2725.4424.950.83%8,518
Aug 21, 202525.2425.2425.2225.2324.74-0.12%4,880
Aug 20, 202525.2625.2925.2225.2624.77-0.04%22,999
Aug 19, 202525.2925.2925.2725.2724.78-0.04%9,010
Aug 18, 202525.2825.2825.2825.2824.790.08%1,151
Aug 15, 202525.2825.2825.2625.2624.77-0.10%18,866
Aug 14, 202525.3025.3025.2925.2924.79-0.18%1,140
Aug 13, 202525.3025.3325.3025.3324.840.28%4,867
Aug 12, 202525.2525.2625.2525.2624.770.12%3,190
Aug 11, 202525.2425.2425.2325.2324.74-1,243
Aug 8, 202525.2325.2325.2225.2324.74-0.04%7,601
Aug 7, 202525.2625.2625.2325.2424.750.06%18,828
Aug 6, 202525.2225.2325.2225.2324.73-2,058
Aug 5, 202525.2225.2325.2225.2324.740.02%1,916
Aug 4, 202525.1625.2225.1625.2224.730.40%18,748
Aug 1, 202525.1325.1325.1125.1224.63-0.16%10,470
Jul 31, 202525.1725.1725.1625.1624.67-0.44%2,703
Jul 30, 202525.2925.2925.2725.2724.66-0.26%901
Jul 29, 202525.3325.3525.3225.3424.720.03%5,636
Jul 28, 202525.3225.3325.3225.3324.72-676
Jul 25, 202526.5026.5025.3025.3324.720.16%1,303
Jul 24, 202525.3025.3025.2925.2924.68-0.04%767
Jul 23, 202525.2925.3025.2925.3024.690.04%1,010
Jul 22, 202525.2825.2925.2825.2924.680.16%7,228
Jul 21, 202525.2225.2525.2225.2524.640.16%4,726
Jul 18, 202525.1725.2125.1725.2124.600.24%400
Jul 17, 202525.1325.1625.1325.1524.540.12%325