Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.36	46.31	45.32	45.78	45.78	-0.09%	3,271,689
Jun 25, 2026	46.25	46.25	45.47	45.82	45.82	0.42%	2,365,725
Jun 24, 2026	45.68	46.13	45.40	45.63	45.63	0.15%	2,457,660
Jun 23, 2026	45.57	46.12	45.51	45.56	45.56	-2.44%	2,719,462
Jun 22, 2026	47.04	47.23	46.54	46.70	46.70	-0.55%	2,014,030
Jun 18, 2026	46.84	47.04	46.42	46.96	46.96	1.89%	2,042,668
Jun 17, 2026	46.78	46.94	46.02	46.09	46.09	-1.22%	5,053,441
Jun 16, 2026	47.03	47.22	46.63	46.66	46.66	-0.91%	2,671,735
Jun 15, 2026	46.75	47.24	46.75	47.09	47.09	2.77%	2,733,360
Jun 12, 2026	45.84	46.06	45.31	45.82	45.82	0.11%	2,157,624
Jun 11, 2026	44.80	45.85	44.47	45.77	45.77	2.67%	3,095,831
Jun 10, 2026	45.25	45.69	44.56	44.58	44.58	-2.39%	3,218,851
Jun 9, 2026	46.16	46.59	44.45	45.67	45.67	-0.22%	3,814,748
Jun 8, 2026	45.93	46.10	45.66	45.77	45.77	1.08%	1,893,902
Jun 5, 2026	46.70	46.76	45.11	45.28	45.28	-4.09%	3,647,008
Jun 4, 2026	46.80	47.34	46.69	47.21	47.21	-0.13%	1,498,659
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.