Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	44.26	44.27	44.02	44.20	44.20	0.11%	2,093,184
Sep 15, 2025	43.99	44.23	43.98	44.15	44.15	0.98%	2,946,660
Sep 12, 2025	43.69	43.82	43.65	43.72	43.72	0.14%	2,051,226
Sep 11, 2025	43.57	43.77	43.42	43.66	43.66	0.83%	2,532,107
Sep 10, 2025	43.59	43.59	43.17	43.30	43.30	0.02%	2,994,787
Sep 9, 2025	43.18	43.31	42.98	43.29	43.29	0.44%	3,014,262
Sep 8, 2025	43.08	43.21	43.05	43.10	43.10	0.51%	2,693,665
Sep 5, 2025	43.19	43.21	42.48	42.88	42.88	0.59%	3,239,988
Sep 4, 2025	42.28	42.65	42.18	42.63	42.63	1.04%	2,152,159
Sep 3, 2025	42.28	42.40	41.99	42.19	42.19	0.38%	2,530,969
Sep 2, 2025	41.66	42.04	41.48	42.03	42.03	-0.61%	3,075,067
Aug 29, 2025	42.64	42.73	42.15	42.29	42.29	-1.01%	2,896,339
Aug 28, 2025	42.49	42.74	42.46	42.72	42.72	0.71%	3,327,855
Aug 27, 2025	42.41	42.49	42.27	42.42	42.42	0.09%	2,341,548
Aug 26, 2025	42.12	42.41	42.11	42.38	42.38	0.57%	2,813,811
Aug 25, 2025	42.21	42.35	42.12	42.14	42.14	-0.26%	2,417,666
Aug 22, 2025	41.49	42.37	41.44	42.25	42.25	2.08%	3,711,282
Aug 21, 2025	41.41	41.57	41.21	41.39	41.39	-0.39%	3,028,723
Aug 20, 2025	41.66	41.68	40.98	41.55	41.55	-0.57%	3,606,474
Aug 19, 2025	42.34	42.34	41.71	41.79	41.79	-1.35%	2,797,837
Aug 18, 2025	42.26	42.39	42.12	42.36	42.36	0.19%	2,863,140
Aug 15, 2025	42.45	42.45	42.16	42.28	42.28	-0.07%	2,973,380
Aug 14, 2025	42.19	42.43	42.13	42.31	42.31	-0.19%	3,118,437
Aug 13, 2025	42.62	42.62	42.20	42.39	42.39	-0.02%	3,417,594
Aug 12, 2025	42.07	42.43	41.89	42.40	42.40	1.46%	2,547,324
Aug 11, 2025	41.84	42.09	41.74	41.79	41.79	-0.02%	2,605,063
Aug 8, 2025	41.81	41.95	41.72	41.80	41.80	0.24%	3,140,470
Aug 7, 2025	42.07	42.09	41.35	41.70	41.70	-0.17%	3,150,359
Aug 6, 2025	41.48	41.80	41.36	41.77	41.77	1.06%	2,712,671
Aug 5, 2025	41.74	41.82	41.24	41.33	41.33	-1.08%	2,706,633
Aug 4, 2025	41.28	41.83	41.26	41.78	41.78	2.13%	3,498,086
Aug 1, 2025	41.14	41.17	40.58	40.91	40.91	-1.97%	3,290,387
Jul 31, 2025	42.37	42.37	41.65	41.73	41.73	0.24%	3,542,176
Jul 30, 2025	41.65	41.84	41.36	41.63	41.63	0.24%	3,473,130
Jul 29, 2025	41.86	41.88	41.45	41.53	41.53	-0.60%	2,481,842
Jul 28, 2025	41.78	41.88	41.70	41.78	41.78	0.19%	2,385,229
Jul 25, 2025	41.46	41.76	41.45	41.70	41.70	0.55%	2,303,447
Jul 24, 2025	41.60	41.62	41.42	41.47	41.47	-0.22%	2,064,243
Jul 23, 2025	41.40	41.57	41.25	41.56	41.56	0.78%	3,285,732
Jul 22, 2025	41.45	41.45	40.92	41.24	41.24	-0.36%	3,046,288
Jul 21, 2025	41.41	41.59	41.38	41.39	41.39	0.22%	2,395,237
Jul 18, 2025	41.50	41.50	41.15	41.30	41.30	-0.07%	2,559,186
Jul 17, 2025	41.08	41.39	41.03	41.33	41.33	0.68%	3,145,252
Jul 16, 2025	40.97	41.08	40.57	41.05	41.05	0.47%	3,177,643
Jul 15, 2025	41.28	41.33	40.85	40.86	40.86	-0.44%	3,952,871
Jul 14, 2025	40.80	41.11	40.75	41.04	41.04	0.61%	2,638,541
Jul 11, 2025	40.82	40.89	40.67	40.79	40.79	-0.44%	2,156,123
Jul 10, 2025	40.97	41.01	40.66	40.97	40.97	0.20%	2,470,152
Jul 9, 2025	40.71	40.92	40.66	40.89	40.89	0.94%	3,626,029
Jul 8, 2025	40.69	40.69	40.42	40.51	40.51	-0.15%	2,452,039

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.