Skip to main content
Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.25
-0.04 (-0.16%)
Mar 6, 2026, 12:32 PM EST - Market open

CGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.3425.3425.2925.2925.29-0.34%2,060
Mar 4, 202625.3525.3825.3525.3825.380.10%2,357
Mar 3, 202625.2925.4025.2725.3525.35-0.17%14,526
Mar 2, 202625.4125.4125.3425.4025.40-0.04%2,999
Feb 27, 202625.4625.4625.3925.4125.41-0.65%6,355
Feb 26, 202625.5825.6025.5325.5725.470.12%19,009
Feb 25, 202625.5225.5825.5225.5425.440.19%9,005
Feb 24, 202625.5525.5525.4925.4925.39-0.11%6,878
Feb 23, 202625.6425.6425.5125.5225.42-0.26%20,188
Feb 20, 202625.5425.6125.5325.5925.480.14%25,542
Feb 19, 202625.5325.5525.5225.5525.45-0.06%3,099
Feb 18, 202625.5125.5825.5125.5725.460.23%3,484
Feb 17, 202625.5325.5325.4825.5125.40-0.22%10,782
Feb 13, 202625.5025.5825.4925.5625.460.14%13,665
Feb 12, 202625.5225.5525.5025.5325.420.02%16,799
Feb 11, 202625.5225.5425.5125.5225.420.12%14,865
Feb 10, 202625.5225.5225.4725.4925.390.04%7,622
Feb 9, 202625.4625.5125.4425.4825.380.24%4,689
Feb 6, 202625.4325.4325.4025.4225.320.22%7,695
Feb 5, 202625.3825.3925.3725.3725.26-3,266
Feb 4, 202625.3425.3725.3325.3725.26-0.08%6,377
Feb 3, 202625.4125.4225.3825.3925.28-5,350
Feb 2, 202625.3725.3925.3525.3925.28-0.06%5,833
Jan 30, 202625.3825.4025.3725.4025.30-0.31%9,209
Jan 29, 202625.4825.4925.4725.4825.28-0.12%13,778
Jan 28, 202625.4825.5225.4825.5125.310.02%5,686
Jan 27, 202625.5125.5125.5125.5125.31-0.04%2,379
Jan 26, 202625.5525.5525.5225.5225.32-0.04%4,252
Jan 23, 202625.5525.5525.5225.5325.33-13,466
Jan 22, 202625.5325.5425.5225.5325.330.20%13,510
Jan 21, 202625.4425.4825.4425.4825.28-4,362
Jan 20, 202625.4425.5925.4425.4825.28-0.06%42,956
Jan 16, 202625.5225.5225.4825.4925.29-0.14%35,544
Jan 15, 202625.4925.5425.4925.5325.330.10%5,580
Jan 14, 202625.4825.5125.4825.5025.300.06%5,162
Jan 13, 202625.4825.4925.4825.4925.290.10%8,354
Jan 12, 202625.4325.4725.4325.4625.260.08%9,050
Jan 9, 202625.4425.4525.4425.4425.240.08%3,536
Jan 8, 202625.4225.4225.3825.4225.22-8,008
Jan 7, 202625.4225.4225.4225.4225.22-0.10%6,713
Jan 6, 202625.4125.4525.4025.4525.250.26%22,211
Jan 5, 202625.3525.3825.3525.3825.180.10%5,517
Jan 2, 202625.3425.3625.3425.3625.16-0.02%5,636
Dec 31, 202525.3825.3825.3525.3625.16-7,999
Dec 30, 202525.3625.3825.3425.3625.160.06%5,054
Dec 29, 202525.3025.3525.3025.3525.15-0.06%7,102
Dec 26, 202525.3525.3725.3525.3625.160.02%4,804
Dec 24, 202525.3125.4525.3125.3625.16-0.33%23,842
Dec 23, 202525.4525.4525.4025.4425.080.06%14,207
Dec 22, 202525.4225.4325.4225.4325.070.02%1,930
Dec 19, 202525.4125.4325.4125.4225.060.06%12,145
Dec 18, 202525.4125.4125.4125.4125.050.06%6,444
Dec 17, 202525.4125.4125.3825.3925.030.04%10,933
Dec 16, 202525.3825.3825.3825.3825.02-0.04%1,104
Dec 15, 202525.4225.4225.3825.3925.030.02%5,099
Dec 12, 202525.3825.4025.3725.3925.03-0.07%12,641
Dec 11, 202525.4125.4125.3925.4125.050.06%2,735
Dec 10, 202525.3225.4025.3225.3925.030.20%17,744
Dec 9, 202525.3425.3425.3425.3424.98-0.10%158
Dec 8, 202525.3825.3825.3625.3725.01-0.12%3,348
Dec 5, 202525.4025.4125.3925.4025.04-0.02%10,032
Dec 4, 202525.4025.4125.4025.4025.04-0.12%3,194
Dec 3, 202525.3925.5325.3925.4325.070.10%8,511
Dec 2, 202525.3825.4425.3625.4125.050.22%30,552
Dec 1, 202525.3825.3825.3425.3524.99-0.10%9,065
Nov 28, 202525.3225.3925.3225.3825.02-0.31%830
Nov 26, 202525.4125.4825.4125.4624.990.10%4,471
Nov 25, 202525.3525.4325.3525.4324.960.47%15,100
Nov 24, 202525.3025.3325.2825.3124.840.16%5,052
Nov 21, 202525.2625.2725.2525.2724.800.08%2,125
Nov 20, 202525.3425.3425.2425.2524.78-12,547
Nov 19, 202525.2825.2825.2325.2524.780.20%52,309
Nov 18, 202525.2025.2025.2025.2024.74-0.04%335
Nov 17, 202525.2725.2725.2125.2124.75-0.12%7,352
Nov 14, 202525.2325.2525.2325.2424.77-0.09%1,418
Nov 13, 202525.3225.3225.2525.2624.80-0.26%4,294
Nov 12, 202525.3525.3525.3125.3324.86-0.04%1,199
Nov 11, 202525.5025.5025.3425.3424.87-4,445
Nov 10, 202525.3125.3425.3125.3424.870.36%3,134
Nov 7, 202525.2425.2525.2425.2524.78-0.04%596
Nov 6, 202525.2925.2925.2525.2624.79-0.04%4,532
Nov 5, 202525.2825.2825.2325.2724.800.04%4,578
Nov 4, 202525.2425.2825.2425.2624.79-0.21%24,095
Nov 3, 202525.3925.3925.3125.3124.85-0.22%10,400
Oct 31, 202525.3725.3925.3725.3724.90-0.65%896
Oct 30, 202525.5125.5625.5125.5424.92-0.19%23,925
Oct 29, 202525.6325.6325.5825.5924.97-0.10%7,707
Oct 28, 202525.6125.6125.6025.6124.990.08%2,623
Oct 27, 202525.5925.5925.5725.5924.970.16%10,461
Oct 24, 202525.5225.5525.5025.5524.930.24%4,835
Oct 23, 202525.4825.4925.4425.4924.870.16%3,965
Oct 22, 202525.5125.5125.4425.4524.83-0.28%10,563
Oct 21, 202525.5525.5525.5225.5224.90-0.04%12,374
Oct 20, 202525.4925.5525.4225.5324.910.44%65,439
Oct 17, 202525.4725.4725.4225.4224.81-0.08%4,712
Oct 16, 202525.4925.5125.4425.4424.83-0.02%27,619
Oct 15, 202525.4525.4525.4525.4524.830.22%2,098
Oct 14, 202525.2825.3925.2825.3924.780.28%10,041
Oct 13, 202525.3125.3525.3125.3224.710.24%5,655
Oct 10, 202525.3625.3625.2625.2624.65-0.41%6,935