Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
31.42
+0.30 (0.96%)
At close: Oct 8, 2025, 4:00 PM EDT
31.42
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.23 | 31.38 | 31.23 | 31.36 | - | 0.77% | 99,850 |
| Oct 7, 2025 | 31.46 | 31.46 | 31.10 | 31.12 | 31.12 | -0.83% | 613,327 |
| Oct 6, 2025 | 31.35 | 31.44 | 31.34 | 31.38 | 31.38 | 0.38% | 431,361 |
| Oct 3, 2025 | 31.33 | 31.33 | 31.17 | 31.26 | 31.26 | 0.10% | 419,254 |
| Oct 2, 2025 | 31.36 | 31.36 | 31.07 | 31.23 | 31.23 | 0.42% | 327,703 |
| Oct 1, 2025 | 30.97 | 31.14 | 30.97 | 31.10 | 31.10 | 0.65% | 470,856 |
| Sep 30, 2025 | 30.84 | 30.92 | 30.75 | 30.90 | 30.90 | 0.26% | 485,005 |
| Sep 29, 2025 | 30.85 | 30.93 | 30.78 | 30.82 | 30.82 | 0.65% | 499,616 |
| Sep 26, 2025 | 30.54 | 30.62 | 30.44 | 30.62 | 30.62 | - | 550,594 |
| Sep 25, 2025 | 30.61 | 30.68 | 30.48 | 30.62 | 30.62 | -0.71% | 269,794 |
| Sep 24, 2025 | 30.97 | 30.97 | 30.76 | 30.84 | 30.84 | -0.50% | 300,204 |
| Sep 23, 2025 | 31.09 | 31.14 | 30.97 | 31.00 | 31.00 | 0.02% | 218,825 |
| Sep 22, 2025 | 30.90 | 31.06 | 30.83 | 30.99 | 30.99 | 0.06% | 458,740 |
| Sep 19, 2025 | 30.98 | 30.98 | 30.87 | 30.97 | 30.97 | 0.03% | 305,742 |
| Sep 18, 2025 | 30.86 | 31.00 | 30.80 | 30.96 | 30.96 | 0.36% | 211,819 |
| Sep 17, 2025 | 30.90 | 30.99 | 30.67 | 30.85 | 30.85 | - | 229,397 |
| Sep 16, 2025 | 30.86 | 30.89 | 30.74 | 30.85 | 30.85 | 0.39% | 343,515 |
| Sep 15, 2025 | 30.65 | 30.73 | 30.60 | 30.73 | 30.73 | 0.82% | 326,507 |
| Sep 12, 2025 | 30.50 | 30.52 | 30.42 | 30.48 | 30.48 | -0.03% | 943,082 |
| Sep 11, 2025 | 30.36 | 30.50 | 30.32 | 30.49 | 30.49 | 0.96% | 354,524 |
| Sep 10, 2025 | 30.21 | 30.27 | 30.14 | 30.20 | 30.20 | 0.80% | 342,591 |
| Sep 9, 2025 | 29.96 | 30.04 | 29.93 | 29.96 | 29.96 | 0.07% | 211,090 |
| Sep 8, 2025 | 29.83 | 29.95 | 29.78 | 29.94 | 29.94 | 0.74% | 436,212 |
| Sep 5, 2025 | 29.82 | 29.85 | 29.52 | 29.72 | 29.72 | 0.81% | 368,554 |
| Sep 4, 2025 | 29.33 | 29.48 | 29.24 | 29.48 | 29.48 | 0.34% | 457,782 |
| Sep 3, 2025 | 29.34 | 29.41 | 29.29 | 29.38 | 29.38 | 0.44% | 268,749 |
| Sep 2, 2025 | 29.11 | 29.28 | 29.02 | 29.25 | 29.25 | -0.71% | 446,154 |
| Aug 29, 2025 | 29.56 | 29.56 | 29.40 | 29.46 | 29.46 | -0.81% | 533,217 |
| Aug 28, 2025 | 29.53 | 29.72 | 29.51 | 29.70 | 29.70 | 0.95% | 466,737 |
| Aug 27, 2025 | 29.31 | 29.45 | 29.25 | 29.42 | 29.42 | -0.24% | 228,453 |
| Aug 26, 2025 | 29.48 | 29.51 | 29.42 | 29.49 | 29.49 | -0.10% | 266,212 |
| Aug 25, 2025 | 29.64 | 29.67 | 29.52 | 29.52 | 29.52 | -0.37% | 306,920 |
| Aug 22, 2025 | 29.30 | 29.70 | 29.24 | 29.63 | 29.63 | 1.54% | 617,344 |
| Aug 21, 2025 | 29.15 | 29.24 | 29.11 | 29.18 | 29.18 | -0.07% | 253,411 |
| Aug 20, 2025 | 29.26 | 29.26 | 29.01 | 29.20 | 29.20 | -0.21% | 313,259 |
| Aug 19, 2025 | 29.46 | 29.46 | 29.22 | 29.26 | 29.26 | -0.85% | 196,975 |
| Aug 18, 2025 | 29.51 | 29.53 | 29.44 | 29.51 | 29.51 | 0.03% | 379,574 |
| Aug 15, 2025 | 29.47 | 29.55 | 29.42 | 29.50 | 29.50 | 0.41% | 1,909,220 |
| Aug 14, 2025 | 29.35 | 29.45 | 29.30 | 29.38 | 29.38 | -0.71% | 218,009 |
| Aug 13, 2025 | 29.63 | 29.65 | 29.52 | 29.59 | 29.59 | 0.61% | 181,599 |
| Aug 12, 2025 | 29.17 | 29.41 | 29.14 | 29.41 | 29.41 | 1.45% | 282,106 |
| Aug 11, 2025 | 29.07 | 29.07 | 28.94 | 28.99 | 28.99 | -0.21% | 372,675 |
| Aug 8, 2025 | 29.02 | 29.07 | 28.98 | 29.05 | 29.05 | -0.03% | 195,692 |
| Aug 7, 2025 | 29.16 | 29.16 | 28.93 | 29.06 | 29.06 | 0.73% | 198,442 |
| Aug 6, 2025 | 28.83 | 28.88 | 28.70 | 28.85 | 28.85 | 0.35% | 279,090 |
| Aug 5, 2025 | 28.84 | 28.86 | 28.65 | 28.75 | 28.75 | 0.07% | 339,094 |
| Aug 4, 2025 | 28.68 | 28.74 | 28.62 | 28.73 | 28.73 | 1.41% | 360,364 |
| Aug 1, 2025 | 28.36 | 28.40 | 28.20 | 28.33 | 28.33 | -0.86% | 262,888 |
| Jul 31, 2025 | 28.77 | 28.77 | 28.52 | 28.58 | 28.58 | -0.19% | 182,190 |
| Jul 30, 2025 | 28.75 | 28.79 | 28.56 | 28.63 | 28.63 | -0.90% | 209,034 |