Skip to main content
Capital Group High Yield Bond ETF (CGHY)
NYSEARCA: CGHY · Real-Time Price · USD
25.38
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3525.3825.3525.3825.38-0.12%13,856
Apr 27, 202625.4525.4525.3725.4125.41-0.14%9,245
Apr 24, 202625.4525.4625.4025.4425.440.14%10,126
Apr 23, 202625.4125.4525.3825.4125.41-0.12%4,569
Apr 22, 202625.4825.4825.4325.4425.44-12,982
Apr 21, 202625.4325.4525.4325.4425.44-0.16%27,321
Apr 20, 202625.5125.5125.4525.4825.47-0.04%13,155
Apr 17, 202625.4725.5325.4725.4925.490.30%9,170
Apr 16, 202625.3925.4325.3925.4125.41-0.06%14,634
Apr 15, 202625.4725.4725.4025.4325.43-12,908
Apr 14, 202625.3925.4325.3925.4325.430.32%15,747
Apr 13, 202625.2925.3525.2725.3525.350.16%3,424
Apr 10, 202625.3525.3625.3025.3125.31-0.26%6,757
Apr 9, 202625.3425.3825.2925.3725.370.23%5,552
Apr 8, 202625.3525.3625.2925.3125.310.46%28,893
Apr 7, 202625.1625.2025.1325.2025.200.10%6,438
Apr 6, 202625.1825.1925.1625.1725.170.08%13,492
Apr 2, 202625.0425.1725.0425.1525.150.13%21,093
Apr 1, 202625.1125.1625.0725.1225.110.24%27,339
Mar 31, 202624.9625.0724.9625.0625.060.87%6,485
Mar 30, 202624.9024.9024.8324.8424.84-0.15%8,578
Mar 27, 202624.8924.9324.8524.8824.80-0.29%29,393
Mar 26, 202625.0625.0724.9524.9524.87-0.61%9,244
Mar 25, 202625.1625.1625.1025.1025.020.26%2,469
Mar 24, 202625.0625.0825.0225.0424.96-0.22%6,914
Mar 23, 202625.0625.1125.0625.1025.010.47%4,363
Mar 20, 202625.0925.0924.9424.9824.90-0.57%16,654
Mar 19, 202625.0525.1225.0525.1225.040.04%4,822
Mar 18, 202625.2225.2225.1125.1125.03-0.38%7,218
Mar 17, 202625.1625.2225.1625.2125.120.30%6,950
Mar 16, 202625.1525.1525.1325.1325.050.34%11,489
Mar 13, 202625.1325.1425.0525.0524.96-0.23%10,034
Mar 12, 202625.2825.2825.1025.1025.02-0.50%12,717
Mar 11, 202625.2725.2825.2325.2325.15-0.16%41,952
Mar 10, 202625.3125.3525.2525.2725.19-0.47%8,597
Mar 9, 202625.1725.5725.1725.3925.310.86%2,246,715
Mar 6, 202625.2025.2525.1425.1725.09-0.46%13,181
Mar 5, 202625.3425.3425.2925.2925.21-0.34%2,060
Mar 4, 202625.3525.3825.3525.3825.290.10%2,357
Mar 3, 202625.2925.4025.2725.3525.27-0.17%14,526
Mar 2, 202625.4125.4125.3425.4025.31-0.04%2,999
Feb 27, 202625.4625.4625.3925.4125.32-0.65%6,355
Feb 26, 202625.5825.6025.5325.5725.380.12%19,009
Feb 25, 202625.5225.5825.5225.5425.350.19%9,005
Feb 24, 202625.5525.5525.4925.4925.31-0.11%6,878
Feb 23, 202625.6425.6425.5125.5225.33-0.26%20,188
Feb 20, 202625.5425.6125.5325.5925.400.14%25,542
Feb 19, 202625.5325.5525.5225.5525.36-0.06%3,099
Feb 18, 202625.5125.5825.5125.5725.380.23%3,484
Feb 17, 202625.5325.5325.4825.5125.32-0.22%10,782
Feb 13, 202625.5025.5825.4925.5625.380.14%13,665
Feb 12, 202625.5225.5525.5025.5325.340.02%16,799
Feb 11, 202625.5225.5425.5125.5225.330.12%14,865
Feb 10, 202625.5225.5225.4725.4925.300.04%7,622
Feb 9, 202625.4625.5125.4425.4825.290.24%4,689
Feb 6, 202625.4325.4325.4025.4225.230.22%7,695
Feb 5, 202625.3825.3925.3725.3725.18-3,266
Feb 4, 202625.3425.3725.3325.3725.18-0.08%6,377
Feb 3, 202625.4125.4225.3825.3925.20-5,350
Feb 2, 202625.3725.3925.3525.3925.20-0.06%5,833
Jan 30, 202625.3825.4025.3725.4025.21-0.31%9,209
Jan 29, 202625.4825.4925.4725.4825.20-0.12%13,778
Jan 28, 202625.4825.5225.4825.5125.230.02%5,686
Jan 27, 202625.5125.5125.5125.5125.22-0.04%2,379
Jan 26, 202625.5525.5525.5225.5225.23-0.04%4,252
Jan 23, 202625.5525.5525.5225.5325.24-13,466
Jan 22, 202625.5325.5425.5225.5325.240.20%13,510
Jan 21, 202625.4425.4825.4425.4825.19-4,362
Jan 20, 202625.4425.5925.4425.4825.19-0.06%42,956
Jan 16, 202625.5225.5225.4825.4925.21-0.14%35,544
Jan 15, 202625.4925.5425.4925.5325.240.10%5,580
Jan 14, 202625.4825.5125.4825.5025.220.06%5,162
Jan 13, 202625.4825.4925.4825.4925.200.10%8,354
Jan 12, 202625.4325.4725.4325.4625.180.08%9,050
Jan 9, 202625.4425.4525.4425.4425.160.08%3,536
Jan 8, 202625.4225.4225.3825.4225.14-8,008
Jan 7, 202625.4225.4225.4225.4225.14-0.10%6,713
Jan 6, 202625.4125.4525.4025.4525.160.26%22,211
Jan 5, 202625.3525.3825.3525.3825.100.10%5,517
Jan 2, 202625.3425.3625.3425.3625.07-0.02%5,636
Dec 31, 202525.3825.3825.3525.3625.08-7,999
Dec 30, 202525.3625.3825.3425.3625.080.06%5,054
Dec 29, 202525.3025.3525.3025.3525.06-0.06%7,102
Dec 26, 202525.3525.3725.3525.3625.080.02%4,804
Dec 24, 202525.3125.4525.3125.3625.07-0.33%23,842
Dec 23, 202525.4525.4525.4025.4425.000.06%14,207
Dec 22, 202525.4225.4325.4225.4324.980.02%1,930
Dec 19, 202525.4125.4325.4125.4224.980.06%12,145
Dec 18, 202525.4125.4125.4125.4124.960.06%6,444
Dec 17, 202525.4125.4125.3825.3924.950.04%10,933
Dec 16, 202525.3825.3825.3825.3824.94-0.04%1,104
Dec 15, 202525.4225.4225.3825.3924.950.02%5,099
Dec 12, 202525.3825.4025.3725.3924.95-0.07%12,641
Dec 11, 202525.4125.4125.3925.4124.960.06%2,735
Dec 10, 202525.3225.4025.3225.3924.950.20%17,744
Dec 9, 202525.3425.3425.3425.3424.90-0.10%158
Dec 8, 202525.3825.3825.3625.3724.93-0.12%3,348
Dec 5, 202525.4025.4125.3925.4024.96-0.02%10,032
Dec 4, 202525.4025.4125.4025.4024.96-0.12%3,194
Dec 3, 202525.3925.5325.3925.4324.990.10%8,511