ARCX
Datos históricos de Capital Group High Yield Bond ETF
Capital Group High Yield Bond ETF · CGHY
$24.52
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:51:07 UTC
- Variación en el periodo
- −3.16%
- Máximo
- US$25.64
- 23 de febrero de 2026
- Mínimo
- US$24.25
- 1 de octubre de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.52 | 24.52 | 24.48 | 24.52 | +0.16% | 633,478.144 |
| 8 oct 2026 | 24.45 | 24.51 | 24.45 | 24.48 | −0.04% | 50,294.386 |
| 7 oct 2026 | 24.43 | 24.51 | 24.43 | 24.49 | −0.17% | 38,816.98 |
| 6 oct 2026 | 24.47 | 24.55 | 24.47 | 24.53 | +0.41% | 31,966.615 |
| 5 oct 2026 | 24.41 | 24.43 | 24.37 | 24.43 | +0.08% | 40,040.399 |
| 2 oct 2026 | 24.46 | 24.50 | 24.39 | 24.41 | +0.08% | 77,690.099 |
| 1 oct 2026 | 24.38 | 24.41 | 24.25 | 24.39 | +0.04% | 35,738.043 |
| 30 sep 2026 | 24.43 | 24.46 | 24.38 | 24.38 | 0.00% | 43,445.459 |
| 29 sep 2026 | 24.50 | 24.50 | 24.37 | 24.38 | −0.65% | 28,997.932 |
| 28 sep 2026 | 24.54 | 24.58 | 24.54 | 24.54 | −0.45% | 19,506.619 |
| 25 sep 2026 | 24.71 | 24.71 | 24.60 | 24.65 | −0.17% | 25,366.343 |
| 24 sep 2026 | 24.69 | 24.73 | 24.68 | 24.69 | −0.19% | 51,926.126 |
| 23 sep 2026 | 24.86 | 24.86 | 24.72 | 24.74 | −0.72% | 44,117.524 |
| 22 sep 2026 | 24.93 | 24.96 | 24.90 | 24.92 | −0.07% | 28,298.129 |
| 21 sep 2026 | 24.90 | 24.97 | 24.89 | 24.94 | +0.26% | 22,231.241 |
| 18 sep 2026 | 24.89 | 24.90 | 24.87 | 24.87 | −0.30% | 15,102.295 |
| 17 sep 2026 | 24.92 | 25.03 | 24.89 | 24.94 | +0.42% | 42,621.241 |
| 16 sep 2026 | 24.88 | 24.92 | 24.84 | 24.84 | 0.00% | 19,885.713 |
| 15 sep 2026 | 24.87 | 24.87 | 24.83 | 24.84 | −0.19% | 19,402.358 |
| 14 sep 2026 | 24.94 | 24.94 | 24.86 | 24.89 | −0.19% | 19,107.183 |
| 11 sep 2026 | 24.98 | 24.99 | 24.93 | 24.93 | +0.03% | 25,387.238 |
| 10 sep 2026 | 24.95 | 24.99 | 24.93 | 24.93 | −0.37% | 26,112.596 |
| 9 sep 2026 | 25.06 | 25.06 | 25.01 | 25.02 | −0.16% | 41,215.691 |
| 8 sep 2026 | 25.07 | 25.09 | 25.06 | 25.06 | −0.14% | 16,375.901 |
| 4 sep 2026 | 25.08 | 25.10 | 25.07 | 25.10 | −0.02% | 24,007.759 |
| 3 sep 2026 | 25.10 | 25.11 | 25.08 | 25.10 | +0.10% | 23,875.553 |
| 2 sep 2026 | 25.07 | 25.09 | 25.07 | 25.08 | 0.00% | 18,099.817 |
| 1 sep 2026 | 25.13 | 25.13 | 25.08 | 25.08 | −0.28% | 18,625.519 |
| 31 ago 2026 | 25.19 | 25.19 | 25.11 | 25.15 | −0.40% | 119,108.579 |
| 28 ago 2026 | 25.34 | 25.34 | 25.24 | 25.25 | −0.34% | 55,821.685 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.