Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CGHY
Capital Group High Yield Bond ETF
stock NYSE ETF

At Close
Aug 3, 2026 3:14:10 PM EDT
25.14USD+0.079%(+25.14)42,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:26:30 AM EDT
25.12USD-0.436%(-0.11)0
After-hours
Aug 3, 2026 4:10:30 PM EDT
25.15USD+0.040%(+0.01)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-03		25.120025.180025.120025.1400+0.159%42,7870.000%
2026-07-31		25.120025.120025.050025.1000-0.555%23,656+0.159%
2026-07-30		25.170025.240025.160025.2400+0.262%17,132-0.396%
2026-07-29		25.165025.200025.140025.1740-0.123%23,020-0.135%
2026-07-28		25.166225.220025.140125.2050+0.159%18,081-0.258%
2026-07-27		25.180025.198425.165025.16500.000%19,883-0.099%
2026-07-24		25.190025.210025.130125.1650+0.119%20,362-0.099%
2026-07-23		25.200025.200025.110925.1350-0.396%18,017+0.020%
2026-07-22		25.230025.279925.230025.2350-0.217%18,153-0.376%
2026-07-21		25.241825.300025.240025.29000.000%24,018-0.593%
2026-07-20		25.400025.400025.250925.2900-0.020%50,096-0.593%
2026-07-17		25.300025.320025.290025.2950-0.137%14,383-0.613%
2026-07-16		25.275025.330025.275025.3297-0.041%39,015-0.749%
2026-07-15		25.275025.350025.275025.3400+0.237%22,806-0.789%
2026-07-14		25.280025.290025.245025.2800+0.158%115,341-0.554%
2026-07-13		25.260025.268125.210025.2400-0.237%35,276-0.396%
2026-07-10		25.330025.330025.280025.3000-0.197%54,942-0.632%
2026-07-09		25.310025.350025.280025.3500+0.198%34,593-0.828%
2026-07-08		25.300025.320025.250025.3000-0.041%43,719-0.632%
2026-07-07		25.310025.330025.300025.3103-0.196%10,443-0.673%
2026-07-06		25.330025.360025.330025.3600+0.158%20,420-0.868%
2026-07-02		25.350025.360025.305025.32000.000%22,189-0.711%
2026-07-01		25.280025.340025.280025.3200-0.039%37,383-0.711%
2026-06-30		25.310025.360025.305025.3300+0.039%174,481-0.750%
2026-06-29		25.300025.320025.260025.3200-0.256%46,298-0.711%
2026-06-26		25.360025.410025.345025.3850-0.098%19,573-0.965%
2026-06-25		25.380025.440025.370025.4100+0.185%386,586-1.063%
2026-06-24		25.380025.410025.360125.3631-0.047%38,973-0.880%
2026-06-23		25.370025.390025.335025.3750-0.079%37,567-0.926%
2026-06-22		25.410025.420325.370025.3950-0.079%20,981-1.004%
2026-06-18		25.410025.430025.390025.4150+0.197%19,164-1.082%
2026-06-17		25.420025.440025.365025.3650-0.179%14,798-0.887%
2026-06-16		25.460025.460025.390025.4104-0.057%12,339-1.064%
2026-06-15		25.430025.450025.425025.4250+0.217%12,937-1.121%
2026-06-12		25.335025.400025.335025.3700+0.039%18,339-0.907%
2026-06-11		25.270025.370025.090025.3600+0.376%80,242-0.868%
2026-06-10		25.270025.310025.265025.2650-0.099%40,773-0.495%
2026-06-09		25.290025.340025.230025.2900+0.198%41,047-0.593%
2026-06-08		25.290025.295025.240025.2400-0.119%23,105-0.396%
2026-06-05		25.330025.330025.260025.2700-0.453%13,432-0.514%
2026-06-04		25.380025.390025.350025.3850+0.217%20,366-0.965%
2026-06-03		25.330025.370025.320025.3300-0.236%12,563-0.750%
2026-06-02		25.370025.420025.365025.3900-0.058%15,566-0.985%
2026-06-01		25.300025.420025.300025.4048-0.060%44,392-1.042%
2026-05-29		25.360025.429125.360025.4200-0.353%65,767-1.101%
2026-05-28		25.480025.540025.450025.5100+0.275%1,503,238-1.450%
2026-05-27		25.470025.470025.415025.4400+0.079%14,941-1.179%
2026-05-26		25.460025.460025.400025.4200+0.296%11,170-1.101%
2026-05-22		25.350025.350025.345025.3450-0.059%1,622-0.809%
2026-05-21		25.290025.360025.280925.3600+0.217%7,395-0.868%
2026-05-20		25.250025.305025.220025.3050+0.411%6,100-0.652%
2026-05-19		25.200125.220025.180025.2015-0.232%9,416-0.244%
2026-05-18		25.270025.290025.240025.2600-0.158%7,734-0.475%
2026-05-15		25.300025.300025.282625.3000-0.354%7,488-0.632%
2026-05-14		25.380025.430025.380025.3900+0.140%21,309-0.985%
2026-05-13		25.359025.370025.335025.3545+0.018%4,802-0.846%
2026-05-12		25.330025.370025.330025.3500-0.099%7,543-0.828%
2026-05-11		25.390025.400025.375025.3750-0.079%6,463-0.926%
2026-05-08		25.400025.400025.395025.3950+0.138%804-1.004%
2026-05-07		25.400025.400025.350025.3600-0.236%10,459-0.868%
2026-05-06		25.385025.430025.385025.4199+0.236%15,250-1.101%
2026-05-05		25.290025.370025.290025.3600+0.275%24,842-0.868%
2026-05-04		25.300025.310225.240325.2904-0.218%16,286-0.595%
2026-05-01		25.320025.365025.320025.3456+0.141%19,363-0.811%
2026-04-30		25.255025.310025.255025.3100-0.020%7,789-0.672%
2026-04-29		25.370025.370025.315125.3151-0.236%2,564-0.692%
2026-04-28		25.350025.375025.350025.3750-0.118%13,856-0.926%
2026-04-27		25.450025.450025.372825.4050-0.138%9,245-1.043%
2026-04-24		25.450025.460025.395025.4400+0.138%10,126-1.179%
2026-04-23		25.410025.450025.380925.4050-0.118%4,569-1.043%
2026-04-22		25.480025.480025.425025.43500.000%12,982-1.160%
2026-04-21		25.430025.450025.430025.4350-0.155%27,321-1.160%
2026-04-20		25.510025.510025.450125.4746-0.041%13,155-1.313%
2026-04-17		25.470025.530025.470025.4850+0.295%9,170-1.354%
2026-04-16		25.390025.430025.385025.4100-0.059%14,635-1.063%
2026-04-15		25.470025.470025.400025.42500.000%13,409-1.121%
2026-04-14		25.390025.430025.385025.4250+0.316%135,747-1.121%
2026-04-13		25.290025.345025.272125.3450+0.158%3,425-0.809%
2026-04-10		25.350025.360025.300025.3050-0.257%6,758-0.652%
2026-04-09		25.340025.376925.290025.3703+0.232%5,553-0.908%
2026-04-08		25.350025.356625.290025.3116+0.463%28,894-0.678%
2026-04-07		25.160025.195025.130025.1950+0.104%6,439-0.218%
2026-04-06		25.180025.190025.160025.1689+0.082%13,493-0.115%
2026-04-02		25.040025.170025.040025.1482+0.133%21,094-0.033%
2026-04-01		25.110025.160025.070025.1149+0.239%27,340+0.100%
2026-03-31		24.960025.070024.960025.0550+0.866%6,486+0.339%
2026-03-30		24.895024.900024.830024.8399-0.151%8,579+1.208%
2026-03-27		24.890024.930024.850024.8775-0.293%29,394+1.055%
2026-03-26		25.060025.070024.950024.9507-0.612%9,245+0.759%
2026-03-25		25.160025.160025.104325.1043+0.256%2,469+0.142%
2026-03-24		25.059925.080025.015025.0401-0.219%6,915+0.399%
2026-03-23		25.060025.110025.060025.0950+0.470%4,364+0.179%
2026-03-20		25.085025.085024.940024.9777-0.566%16,655+0.650%
2026-03-19		25.050025.120025.050025.1200+0.040%4,823+0.080%
2026-03-18		25.220025.220025.110025.1100-0.377%7,219+0.119%
2026-03-17		25.160025.219925.160025.2050+0.298%6,951-0.258%
2026-03-16		25.145025.145025.125025.1300+0.339%11,490+0.040%
2026-03-13		25.125025.135025.045025.0450-0.231%10,034+0.379%
2026-03-12		25.280025.280025.100025.1030-0.503%12,718+0.147%
2026-03-11		25.270025.280025.225025.2300-0.158%41,953-0.357%
2026-03-10		25.310025.350025.250025.2700-0.473%8,597-0.514%
2026-03-09		25.165025.570025.165025.3900+0.860%2,246,716-0.985%
2026-03-06		25.200025.249925.140025.1734-0.461%13,181-0.133%
2026-03-05		25.340025.340025.289925.2899-0.344%2,061-0.593%
2026-03-04		25.350025.377225.350025.3772+0.101%2,358-0.935%
2026-03-03		25.290025.399425.270025.3516-0.172%14,526-0.835%
2026-03-02		25.410025.410025.339025.3953-0.038%3,000-1.005%
2026-02-27		25.460025.460025.393025.4050-0.648%6,355-1.043%
2026-02-26		25.580025.600025.530025.5707+0.120%19,010-1.684%
2026-02-25		25.520025.580025.520025.5400+0.191%9,005-1.566%
2026-02-24		25.550025.550025.485025.4913-0.108%6,878-1.378%
2026-02-23		25.640025.640025.513525.5189-0.261%20,188-1.485%
2026-02-20		25.540025.607225.530025.5856+0.139%25,542-1.742%
2026-02-19		25.530025.553725.520025.5500-0.059%3,099-1.605%
2026-02-18		25.509225.580025.504825.5650+0.228%3,484-1.662%
2026-02-17		25.530025.530025.480025.5068-0.218%10,782-1.438%
2026-02-13		25.500025.580025.485025.5626+0.145%13,665-1.653%
2026-02-12		25.520025.550025.500025.5257+0.022%16,799-1.511%
2026-02-11		25.520025.540025.507525.5200+0.118%14,865-1.489%
2026-02-10		25.520025.520025.470025.4900+0.037%7,622-1.373%
2026-02-09		25.459925.510025.440025.4806+0.238%4,689-1.337%
2026-02-06		25.430025.430025.400025.4200+0.217%7,695-1.101%
2026-02-05		25.380025.390025.365025.36500.000%3,263-0.887%
2026-02-04		25.340025.370025.330025.3650-0.079%6,377-0.887%
2026-02-03		25.410025.420025.380025.38500.000%5,350-0.965%
2026-02-02		25.370025.390025.350025.3850-0.059%5,824-0.965%
2026-01-30		25.375025.400025.370025.4000-0.314%9,209-1.024%
2026-01-29		25.480025.490025.470025.4800-0.118%13,778-1.334%
2026-01-28		25.480025.515025.480025.5100+0.020%5,686-1.450%
2026-01-27		25.514025.514025.505025.5050-0.042%2,379-1.431%
2026-01-26		25.550025.550025.515825.5158-0.036%4,252-1.473%
2026-01-23		25.550025.550025.518425.52500.000%13,466-1.508%
2026-01-22		25.531625.540025.520025.5250+0.196%13,510-1.508%
2026-01-21		25.440025.480025.440025.47500.000%4,362-1.315%
2026-01-20		25.440025.590025.439425.4750-0.059%42,956-1.315%
2026-01-16		25.520025.520025.480125.4900-0.137%35,544-1.373%
2026-01-15		25.493825.540025.493825.5250+0.098%5,580-1.508%
2026-01-14		25.480025.510025.480025.5000+0.059%5,162-1.412%
2026-01-13		25.475025.490025.475025.4850+0.098%8,354-1.354%
2026-01-12		25.425025.470025.425025.4600+0.079%9,050-1.257%
2026-01-09		25.440025.450025.439925.4400+0.079%3,536-1.179%
2026-01-08		25.420025.420025.380025.42000.000%8,008-1.101%
2026-01-07		25.420025.420025.415025.4200-0.096%6,713-1.101%
2026-01-06		25.410025.450025.400025.4445+0.254%22,211-1.197%
2026-01-05		25.350025.384025.350025.3800+0.099%5,517-0.946%
2026-01-02		25.340025.360025.340025.3550-0.020%5,636-0.848%
2025-12-31		25.380025.380025.352025.36000.000%7,999-0.868%
2025-12-30		25.360025.379925.340025.3600+0.059%5,054-0.868%
2025-12-29		25.300025.345025.300025.3450-0.059%7,102-0.809%
2025-12-26		25.350025.365025.350025.3600+0.020%4,804-0.868%
2025-12-24		25.310025.450025.310025.3550-0.335%23,842-0.848%
2025-12-23		25.450025.450025.400025.4402+0.060%14,207-1.180%
2025-12-22		25.420025.430025.420025.4250+0.020%1,930-1.121%
2025-12-19		25.410025.430025.410025.4200+0.059%12,145-1.101%
2025-12-18		25.410025.410025.405025.4050+0.059%6,444-1.043%
2025-12-17		25.410025.410025.380025.3900+0.039%10,933-0.985%
2025-12-16		25.380025.380025.379925.3800-0.039%1,104-0.946%
2025-12-15		25.420025.420025.380025.3900+0.016%5,099-0.985%
2025-12-12		25.380025.400025.370025.3860-0.075%12,641-0.969%
2025-12-11		25.410025.410025.390025.4050+0.055%2,735-1.043%
2025-12-10		25.320925.400025.320925.3910+0.201%17,744-0.989%
2025-12-09		25.340025.340025.340025.3400-0.097%158-0.789%
2025-12-08		25.377425.380025.360025.3647-0.119%3,348-0.886%
2025-12-05		25.395225.410025.390025.3950-0.020%10,032-1.004%
2025-12-04		25.399725.405525.399725.4000-0.118%3,194-1.024%
2025-12-03		25.390025.529925.390025.4300+0.098%8,511-1.140%
2025-12-02		25.380025.436525.355525.4050+0.217%30,552-1.043%
2025-12-01		25.380025.380025.339525.3500-0.099%9,065-0.828%
2025-11-28		25.315025.389625.315025.3750-0.314%830-0.926%
2025-11-26		25.410025.480025.410025.4549+0.098%4,471-1.237%
2025-11-25		25.350025.430025.350025.4300+0.474%15,100-1.140%
2025-11-24		25.300025.330025.280025.3100+0.158%5,052-0.672%
2025-11-21		25.255025.270025.250025.2700+0.079%2,125-0.514%
2025-11-20		25.340025.340025.240025.25000.000%12,547-0.436%
2025-11-19		25.280025.280025.225025.2500+0.198%52,309-0.436%
2025-11-18		25.197225.200025.197225.2000-0.040%335-0.238%
2025-11-17		25.268125.270025.210025.2100-0.119%7,352-0.278%
2025-11-14		25.230025.250025.230025.2400-0.090%1,418-0.396%
2025-11-13		25.314825.314825.244525.2627-0.266%4,294-0.486%
2025-11-12		25.350025.350025.310125.3300-0.039%1,199-0.750%
2025-11-11		25.500025.500025.339925.34000.000%4,445-0.789%
2025-11-10		25.313025.340025.310025.3400+0.356%3,134-0.789%
2025-11-07		25.240525.250225.240525.2502-0.039%596-0.436%
2025-11-06		25.290025.290025.250025.2600-0.040%4,532-0.475%
2025-11-05		25.280025.280025.230025.2700+0.040%4,578-0.514%
2025-11-04		25.240025.280025.240025.2600-0.213%24,095-0.475%
2025-11-03		25.390025.390025.314025.3140-0.221%10,400-0.687%
2025-10-31		25.365025.390025.365025.3700-0.650%896-0.907%
2025-10-30		25.510025.560025.510025.5360-0.192%23,925-1.551%
2025-10-29		25.630025.630025.580025.5850-0.098%7,707-1.739%
2025-10-28		25.610025.610025.597025.6100+0.078%2,623-1.835%
2025-10-27		25.590025.590025.569125.5900+0.157%10,461-1.758%
2025-10-24		25.520025.550025.500025.5500+0.235%4,835-1.605%
2025-10-23		25.480025.490025.440025.4900+0.162%3,965-1.373%
2025-10-22		25.510025.510025.440125.4488-0.279%10,563-1.213%
2025-10-21		25.550025.550025.520025.5200-0.043%12,374-1.489%
2025-10-20		25.490025.550025.420925.5310+0.436%65,439-1.531%
2025-10-17		25.470025.470025.420025.4201-0.078%4,712-1.102%
2025-10-16		25.490025.509825.440025.4400-0.020%27,619-1.179%
2025-10-15		25.450025.450025.445025.4450+0.217%2,098-1.199%
2025-10-14		25.279525.390025.279525.3900+0.276%10,041-0.985%
2025-10-13		25.310025.350025.310025.3200+0.238%5,655-0.711%
2025-10-10		25.360025.360025.260025.2600-0.414%6,935-0.475%
2025-10-09		25.390025.390025.364025.3650-0.256%7,177-0.887%
2025-10-08		25.480025.480025.430025.4300-0.079%6,510-1.140%
2025-10-07		25.470025.470025.450025.4500-0.039%5,644-1.218%
2025-10-06		25.469925.469925.460025.4600-0.059%705-1.257%
2025-10-03		25.475025.475025.475025.4750+0.020%44-1.315%
2025-10-02		25.480025.480025.470025.4700-0.078%552-1.296%
2025-10-01		25.460025.490025.433025.4900+0.237%12,184-1.373%
2025-09-30		25.420025.430025.419425.4297-0.197%1,982-1.139%
2025-09-29		25.480025.480025.430625.4800-0.235%4,869-1.334%
2025-09-26		25.540025.540025.540025.5400+0.118%15-1.566%
2025-09-25		25.520025.527025.510025.5100-0.274%3,786-1.450%
2025-09-24		25.629525.630025.580025.5800-0.078%6,516-1.720%
2025-09-23		25.610025.610025.600025.60000.000%1,383-1.797%
2025-09-22		25.570025.600025.570025.60000.000%2,445-1.797%
2025-09-19		25.620025.620025.590125.6000+0.098%4,009-1.797%
2025-09-18		25.563025.580025.563025.5750+0.137%1,949-1.701%
2025-09-17		25.570025.590025.540025.5400-0.117%6,135-1.566%
2025-09-16		25.570025.570025.567025.5700+0.039%209-1.682%
2025-09-15		25.540025.560025.540025.5600+0.196%1,896-1.643%
2025-09-12		25.520025.530025.510025.51000.000%4,585-1.450%
2025-09-11		25.509525.520025.503825.5100+0.157%2,240-1.450%
2025-09-10		25.490025.490025.470025.4700+0.138%1,119-1.296%
2025-09-09		25.460025.460025.435025.4350-0.137%3,511-1.160%
2025-09-08		25.490025.490025.470025.4700+0.079%483-1.296%
2025-09-05		25.460025.480025.450025.4500+0.238%5,937-1.218%
2025-09-04		25.360025.390025.360025.3896+0.117%4,289-0.983%
2025-09-03		25.310025.389925.310025.3600+0.237%25,303-0.868%
2025-09-02		25.310025.310025.250025.3000-0.158%4,419-0.632%
2025-08-29		25.360025.360025.330025.3400-0.471%6,659-0.789%
2025-08-28		25.479725.479725.460025.46000.000%501-1.257%
2025-08-27		25.450025.460025.410025.4600+0.170%5,891-1.257%
2025-08-26		25.390025.420025.370025.4169+0.067%5,642-1.089%
2025-08-25		25.410025.460025.400025.4000-0.159%2,907-1.024%
2025-08-22		25.270025.600025.270025.4404+0.834%8,518-1.181%
2025-08-21		25.240025.240025.220025.2300-0.119%4,880-0.357%
2025-08-20		25.260025.290025.219625.2600-0.040%22,999-0.475%
2025-08-19		25.290025.290025.268425.2700-0.040%9,010-0.514%
2025-08-18		25.280025.280025.280025.2800+0.079%1,151-0.554%
2025-08-15		25.280025.280025.260025.2600-0.099%18,866-0.475%
2025-08-14		25.299425.299425.285025.2850-0.178%1,140-0.573%
2025-08-13		25.300025.330025.300025.3300+0.277%4,867-0.750%
2025-08-12		25.250025.260025.250025.2600+0.119%3,190-0.475%
2025-08-11		25.240025.240025.230025.23000.000%1,243-0.357%
2025-08-08		25.230025.230025.220025.2300-0.040%7,601-0.357%
2025-08-07		25.256625.260025.230025.2400+0.059%18,828-0.396%
2025-08-06		25.220025.225025.220025.2250-0.002%2,058-0.337%
2025-08-05		25.220025.230025.220025.2254+0.021%1,916-0.339%
2025-08-04		25.160025.220025.160025.2200+0.398%18,748-0.317%
2025-08-01		25.130025.130025.110025.1200-0.159%10,470+0.080%
2025-07-31		25.166725.166725.160025.1600-0.436%2,703-0.079%
2025-07-30		25.290025.290025.270225.2702-0.263%901-0.515%
2025-07-29		25.330025.348625.320025.3368+0.027%5,636-0.777%
2025-07-28		25.320025.330025.320025.3300-0.002%676-0.750%
2025-07-25		26.500026.500025.300025.3304+0.160%1,303-0.752%
2025-07-24		25.300025.300025.290025.2900-0.040%767-0.593%
2025-07-23		25.290025.300025.290025.3000+0.040%1,010-0.632%
2025-07-22		25.280025.290025.280025.2900+0.158%7,228-0.593%
2025-07-21		25.220025.250025.220025.2500+0.159%4,726-0.436%
2025-07-18		25.174325.210025.174325.2100+0.239%400-0.278%
2025-07-17		25.130025.160025.130025.1500+0.119%325-0.040%
2025-07-16		25.160025.190025.110025.1200-0.020%13,593+0.080%
2025-07-15		25.172325.172325.120025.1250-0.139%7,419+0.060%
2025-07-14		25.160025.160025.160025.1600+0.040%647-0.079%
2025-07-11		25.170025.170025.140025.1500-0.119%2,108-0.040%
2025-07-10		25.199825.199825.180025.1800+0.040%834-0.159%
2025-07-09		25.160025.170425.160025.1700+0.159%5,573-0.119%
2025-07-08		25.170025.170025.130025.1300-0.119%9,295+0.040%
2025-07-07		25.239925.239925.160025.1600-0.266%6,788-0.079%
2025-07-02		25.200025.227125.200025.2271-0.139%2,997-0.345%
2025-07-01		25.167625.280025.167625.2623+0.168%7,750-0.484%
2025-06-30		25.250025.250025.161025.2200+0.219%938-0.317%
2025-06-27		25.179925.179925.140025.1650-0.159%403-0.099%
2025-06-26		25.190025.230025.150025.20500.000%2,011,865-0.258%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC