Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.53	47.60	47.08	47.27	47.27	-0.76%	2,100,190
Jun 2, 2026	47.73	47.73	47.40	47.63	47.63	-0.29%	1,960,791
Jun 1, 2026	47.74	48.02	47.58	47.77	47.77	0.08%	1,777,272
May 29, 2026	47.67	47.85	47.46	47.73	47.73	0.38%	1,689,775
May 28, 2026	47.08	47.62	46.94	47.55	47.55	0.93%	4,054,534
May 27, 2026	47.09	47.19	46.88	47.11	47.11	0.53%	2,406,483
May 26, 2026	46.52	46.93	46.52	46.86	46.86	1.74%	2,508,197
May 22, 2026	46.24	46.39	46.01	46.06	46.06	-0.02%	1,707,134
May 21, 2026	45.79	46.33	45.66	46.07	46.07	0.26%	1,885,619
May 20, 2026	45.40	45.97	45.23	45.95	45.95	1.61%	2,597,916
May 19, 2026	45.30	45.53	45.05	45.22	45.22	-0.92%	3,941,044
May 18, 2026	45.80	46.00	45.30	45.64	45.64	-0.31%	2,357,870
May 15, 2026	46.09	46.16	45.71	45.78	45.78	-1.86%	2,711,699
May 14, 2026	46.34	46.80	46.29	46.65	46.65	0.69%	1,669,266
May 13, 2026	46.08	46.49	45.62	46.33	46.33	0.83%	2,215,780
May 12, 2026	46.00	46.09	45.40	45.95	45.95	-0.63%	2,650,164
May 11, 2026	46.15	46.43	46.10	46.24	46.24	-0.02%	2,370,957
May 8, 2026	46.02	46.28	45.99	46.25	46.25	0.70%	2,128,356
May 7, 2026	46.12	46.37	45.71	45.93	45.93	-0.13%	2,007,557
May 6, 2026	45.58	46.03	45.56	45.99	45.99	1.86%	2,505,103
May 5, 2026	45.23	45.34	45.13	45.15	45.15	0.65%	1,834,187
May 4, 2026	44.88	45.18	44.59	44.86	44.86	0.02%	4,826,469
May 1, 2026	44.74	45.06	44.72	44.85	44.85	0.47%	1,992,587
Apr 30, 2026	44.47	44.68	43.90	44.64	44.64	0.84%	1,806,711
Apr 29, 2026	44.37	44.37	44.02	44.27	44.27	-0.02%	2,292,472
Apr 28, 2026	44.39	44.52	44.05	44.28	44.28	-1.05%	2,407,321
Apr 27, 2026	44.52	44.80	44.52	44.75	44.75	0.43%	1,615,030
Apr 24, 2026	44.34	44.64	44.12	44.56	44.56	0.95%	2,254,874
Apr 23, 2026	44.46	44.55	43.70	44.14	44.14	-1.30%	3,063,830
Apr 22, 2026	44.53	44.75	44.41	44.72	44.72	1.38%	2,652,123
Apr 21, 2026	44.69	44.76	44.00	44.11	44.11	-0.97%	3,011,540
Apr 20, 2026	44.62	44.70	44.22	44.54	44.54	-0.54%	2,206,211
Apr 17, 2026	44.53	45.03	44.50	44.78	44.78	1.45%	2,919,797
Apr 16, 2026	44.25	44.31	43.90	44.14	44.14	-0.05%	2,556,520
Apr 15, 2026	43.70	44.20	43.64	44.16	44.16	1.47%	3,555,379
Apr 14, 2026	42.89	43.57	42.85	43.52	43.52	2.14%	3,198,165
Apr 13, 2026	41.81	42.64	41.81	42.61	42.61	1.55%	3,680,950
Apr 10, 2026	42.15	42.24	41.84	41.96	41.96	-0.17%	1,771,672
Apr 9, 2026	41.88	42.13	41.53	42.03	42.03	0.33%	3,081,198
Apr 8, 2026	42.32	42.37	41.65	41.89	41.89	3.05%	3,526,477
Apr 7, 2026	40.47	40.67	40.00	40.65	40.65	0.15%	2,872,235
Apr 6, 2026	40.48	40.80	40.37	40.59	40.59	0.45%	2,344,549
Apr 2, 2026	39.78	40.71	39.64	40.41	40.41	-0.47%	3,569,690
Apr 1, 2026	40.57	40.94	40.31	40.60	40.60	1.02%	3,649,776
Mar 31, 2026	39.22	40.26	39.20	40.19	40.19	3.77%	4,890,023
Mar 30, 2026	39.36	39.36	38.55	38.73	38.73	-0.74%	4,725,074
Mar 27, 2026	39.65	39.65	38.94	39.02	39.02	-2.18%	4,721,547
Mar 26, 2026	40.52	40.74	39.86	39.89	39.89	-2.54%	3,310,316
Mar 25, 2026	41.12	41.35	40.75	40.93	40.93	0.57%	2,433,070
Mar 24, 2026	40.81	40.92	40.52	40.70	40.70	-0.85%	4,146,796

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.