Capital Group Growth ETF (CGGR)
NYSEARCA: CGGR · Real-Time Price · USD
34.30
-1.00 (-2.83%)
At close: Mar 28, 2025, 4:00 PM
34.48
+0.18 (0.51%)
After-hours: Mar 28, 2025, 6:29 PM EDT
CGGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.17 | 35.18 | 34.20 | 34.30 | 34.30 | -2.83% | 2,741,169 |
| Mar 27, 2025 | 35.32 | 35.72 | 35.15 | 35.30 | 35.30 | -0.68% | 2,418,764 |
| Mar 26, 2025 | 36.28 | 36.28 | 35.39 | 35.54 | 35.54 | -2.15% | 2,206,440 |
| Mar 25, 2025 | 36.36 | 36.43 | 36.15 | 36.32 | 36.32 | 0.55% | 2,427,985 |
| Mar 24, 2025 | 35.76 | 36.22 | 35.76 | 36.12 | 36.12 | 2.56% | 3,163,941 |
| Mar 21, 2025 | 34.73 | 35.25 | 34.63 | 35.22 | 35.22 | 0.60% | 2,634,566 |
| Mar 20, 2025 | 34.80 | 35.47 | 34.80 | 35.01 | 35.01 | -0.14% | 2,761,827 |
| Mar 19, 2025 | 34.64 | 35.39 | 34.51 | 35.06 | 35.06 | 1.80% | 2,438,320 |
| Mar 18, 2025 | 34.85 | 34.85 | 34.21 | 34.44 | 34.44 | -1.88% | 2,320,009 |
| Mar 17, 2025 | 34.81 | 35.33 | 34.81 | 35.10 | 35.10 | 0.75% | 2,755,085 |
| Mar 14, 2025 | 34.49 | 34.90 | 34.36 | 34.84 | 34.84 | 2.53% | 2,913,840 |
| Mar 13, 2025 | 34.65 | 34.70 | 33.80 | 33.98 | 33.98 | -2.22% | 3,970,779 |
| Mar 12, 2025 | 34.95 | 35.08 | 34.32 | 34.75 | 34.75 | 1.61% | 3,585,012 |
| Mar 11, 2025 | 34.09 | 34.70 | 33.82 | 34.20 | 34.20 | 0.38% | 5,249,471 |
| Mar 10, 2025 | 34.78 | 34.78 | 33.68 | 34.07 | 34.07 | -4.03% | 4,712,905 |
| Mar 7, 2025 | 35.36 | 35.71 | 34.51 | 35.50 | 35.50 | 0.06% | 3,630,598 |
| Mar 6, 2025 | 36.07 | 36.39 | 35.31 | 35.48 | 35.48 | -3.32% | 5,827,230 |
| Mar 5, 2025 | 36.14 | 36.80 | 35.92 | 36.70 | 36.70 | 1.92% | 4,463,762 |
| Mar 4, 2025 | 36.01 | 36.66 | 35.22 | 36.01 | 36.01 | -1.21% | 5,173,295 |
| Mar 3, 2025 | 37.54 | 37.65 | 36.15 | 36.45 | 36.45 | -2.17% | 4,075,576 |
| Feb 28, 2025 | 36.61 | 37.29 | 36.34 | 37.26 | 37.26 | 1.69% | 3,051,988 |
| Feb 27, 2025 | 37.82 | 37.87 | 36.62 | 36.64 | 36.64 | -2.42% | 3,366,358 |
| Feb 26, 2025 | 37.50 | 37.95 | 37.36 | 37.55 | 37.55 | 0.75% | 3,382,292 |
| Feb 25, 2025 | 37.75 | 37.75 | 36.75 | 37.27 | 37.27 | -1.43% | 2,833,727 |
| Feb 24, 2025 | 38.44 | 38.45 | 37.61 | 37.81 | 37.81 | -1.10% | 3,282,078 |
| Feb 21, 2025 | 39.32 | 39.32 | 38.17 | 38.23 | 38.23 | -2.62% | 2,487,597 |
| Feb 20, 2025 | 39.63 | 39.66 | 39.04 | 39.26 | 39.26 | -1.01% | 2,312,391 |
| Feb 19, 2025 | 39.58 | 39.69 | 39.41 | 39.66 | 39.66 | -0.20% | 2,603,514 |
| Feb 18, 2025 | 39.95 | 39.96 | 39.50 | 39.74 | 39.74 | -0.25% | 2,261,382 |
| Feb 14, 2025 | 39.86 | 39.90 | 39.70 | 39.84 | 39.84 | 0.18% | 1,788,823 |
| Feb 13, 2025 | 39.42 | 39.80 | 39.31 | 39.77 | 39.77 | 1.20% | 2,044,027 |
| Feb 12, 2025 | 38.91 | 39.38 | 38.81 | 39.30 | 39.30 | -0.03% | 2,817,052 |
| Feb 11, 2025 | 39.36 | 39.40 | 39.11 | 39.31 | 39.31 | -0.71% | 2,104,816 |
| Feb 10, 2025 | 39.60 | 39.70 | 39.45 | 39.59 | 39.59 | 0.69% | 1,781,575 |
| Feb 7, 2025 | 39.73 | 39.92 | 39.29 | 39.32 | 39.32 | -0.66% | 3,759,859 |
| Feb 6, 2025 | 39.60 | 39.64 | 39.29 | 39.58 | 39.58 | 0.15% | 2,186,481 |
| Feb 5, 2025 | 39.33 | 39.57 | 39.22 | 39.52 | 39.52 | 0.30% | 2,544,502 |
| Feb 4, 2025 | 39.09 | 39.43 | 39.06 | 39.40 | 39.40 | 1.00% | 2,307,043 |
| Feb 3, 2025 | 38.52 | 39.22 | 38.41 | 39.01 | 39.01 | -0.76% | 3,222,447 |
| Jan 31, 2025 | 39.65 | 39.95 | 39.26 | 39.31 | 39.31 | -0.20% | 3,082,834 |
| Jan 30, 2025 | 39.38 | 39.62 | 39.09 | 39.39 | 39.39 | 0.92% | 4,244,249 |
| Jan 29, 2025 | 39.19 | 39.20 | 38.81 | 39.03 | 39.03 | -0.36% | 2,179,453 |
| Jan 28, 2025 | 38.81 | 39.29 | 38.48 | 39.17 | 39.17 | 1.42% | 2,549,903 |
| Jan 27, 2025 | 38.23 | 38.85 | 38.20 | 38.62 | 38.62 | -2.23% | 3,023,760 |
| Jan 24, 2025 | 39.66 | 39.71 | 39.41 | 39.50 | 39.50 | -0.25% | 1,938,685 |
| Jan 23, 2025 | 39.26 | 39.60 | 39.20 | 39.60 | 39.60 | 0.79% | 2,993,626 |
| Jan 22, 2025 | 39.44 | 39.54 | 39.25 | 39.29 | 39.29 | 0.95% | 2,746,587 |
| Jan 21, 2025 | 38.86 | 39.00 | 38.48 | 38.92 | 38.92 | 1.09% | 2,728,770 |
| Jan 17, 2025 | 38.59 | 38.70 | 38.37 | 38.50 | 38.50 | 1.26% | 1,727,973 |
| Jan 16, 2025 | 38.29 | 38.30 | 38.02 | 38.02 | 38.02 | -0.26% | 2,603,655 |