Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
30.69
+0.21 (0.69%)
Sep 15, 2025, 12:02 PM EDT - Market open
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 28.96 | 28.96 | 28.81 | 28.89 | 28.89 | 0.31% | 207,341 |
| Jul 28, 2025 | 28.97 | 28.97 | 28.76 | 28.80 | 28.80 | -1.23% | 443,925 |
| Jul 25, 2025 | 29.05 | 29.16 | 28.98 | 29.16 | 29.16 | 0.10% | 264,905 |
| Jul 24, 2025 | 29.21 | 29.21 | 29.12 | 29.13 | 29.13 | -0.27% | 175,791 |
| Jul 23, 2025 | 29.05 | 29.30 | 28.99 | 29.21 | 29.21 | 1.28% | 294,944 |
| Jul 22, 2025 | 28.87 | 28.95 | 28.69 | 28.84 | 28.84 | -0.14% | 217,078 |
| Jul 21, 2025 | 28.88 | 28.97 | 28.82 | 28.88 | 28.88 | 0.38% | 269,279 |
| Jul 18, 2025 | 28.99 | 28.99 | 28.77 | 28.77 | 28.77 | -0.45% | 239,749 |
| Jul 17, 2025 | 28.81 | 28.95 | 28.76 | 28.90 | 28.90 | 0.07% | 252,649 |
| Jul 16, 2025 | 28.78 | 28.91 | 28.66 | 28.88 | 28.88 | 0.35% | 118,191 |
| Jul 15, 2025 | 28.93 | 28.93 | 28.75 | 28.78 | 28.78 | 0.14% | 187,474 |
| Jul 14, 2025 | 28.69 | 28.74 | 28.63 | 28.74 | 28.74 | 0.17% | 158,223 |
| Jul 11, 2025 | 28.72 | 28.73 | 28.66 | 28.69 | 28.69 | -0.55% | 289,167 |
| Jul 10, 2025 | 28.91 | 28.91 | 28.74 | 28.85 | 28.85 | -0.35% | 574,022 |
| Jul 9, 2025 | 28.91 | 28.96 | 28.83 | 28.95 | 28.95 | 0.38% | 183,392 |
| Jul 8, 2025 | 28.84 | 28.87 | 28.76 | 28.84 | 28.84 | 0.59% | 308,676 |
| Jul 7, 2025 | 28.78 | 28.82 | 28.57 | 28.67 | 28.67 | -0.97% | 174,379 |
| Jul 3, 2025 | 28.86 | 28.97 | 28.84 | 28.95 | 28.95 | 0.38% | 113,059 |