Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
26.07
+0.21 (0.81%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 25.91 | 25.96 | 25.78 | 25.86 | 25.86 | -0.19% | 179,782 |
| Oct 23, 2024 | 25.96 | 26.04 | 25.81 | 25.91 | 25.91 | -0.65% | 44,639 |
| Oct 22, 2024 | 26.00 | 26.08 | 25.99 | 26.08 | 26.08 | -0.23% | 24,656 |
| Oct 21, 2024 | 26.11 | 26.16 | 26.05 | 26.14 | 26.14 | -0.53% | 45,470 |
| Oct 18, 2024 | 26.33 | 26.33 | 26.25 | 26.28 | 26.28 | 1.00% | 15,320 |
| Oct 17, 2024 | 26.06 | 26.07 | 25.99 | 26.02 | 26.02 | -0.12% | 59,275 |
| Oct 16, 2024 | 25.97 | 26.15 | 25.96 | 26.05 | 26.05 | 0.27% | 33,087 |
| Oct 15, 2024 | 26.36 | 26.36 | 25.92 | 25.98 | 25.98 | -2.01% | 50,297 |
| Oct 14, 2024 | 26.42 | 26.59 | 26.41 | 26.51 | 26.51 | 0.05% | 19,152 |
| Oct 11, 2024 | 26.26 | 26.53 | 26.26 | 26.50 | 26.50 | 0.51% | 32,357 |
| Oct 10, 2024 | 26.36 | 26.41 | 26.21 | 26.37 | 26.37 | -0.05% | 17,690 |
| Oct 9, 2024 | 26.19 | 26.39 | 26.19 | 26.38 | 26.38 | -0.19% | 46,226 |
| Oct 8, 2024 | 26.40 | 26.50 | 26.34 | 26.43 | 26.43 | -1.56% | 142,585 |
| Oct 7, 2024 | 26.79 | 26.87 | 26.74 | 26.85 | 26.85 | 0.13% | 55,530 |
| Oct 4, 2024 | 26.72 | 26.82 | 26.67 | 26.82 | 26.82 | 0.93% | 53,691 |
| Oct 3, 2024 | 26.47 | 26.61 | 26.46 | 26.57 | 26.57 | -0.97% | 56,660 |
| Oct 2, 2024 | 26.76 | 26.83 | 26.68 | 26.83 | 26.83 | 1.17% | 31,944 |
| Oct 1, 2024 | 26.60 | 26.61 | 26.35 | 26.52 | 26.52 | 0.15% | 47,887 |
| Sep 30, 2024 | 26.61 | 26.61 | 26.37 | 26.48 | 26.48 | -0.76% | 43,798 |
| Sep 27, 2024 | 26.75 | 26.81 | 26.65 | 26.68 | 26.68 | -0.28% | 59,011 |
| Sep 26, 2024 | 26.77 | 26.80 | 26.66 | 26.76 | 26.76 | 2.53% | 104,867 |
| Sep 25, 2024 | 26.16 | 26.22 | 26.08 | 26.10 | 26.10 | -1.02% | 42,181 |
| Sep 24, 2024 | 26.10 | 26.37 | 26.09 | 26.37 | 26.37 | 1.97% | 37,316 |
| Sep 23, 2024 | 25.79 | 25.89 | 25.78 | 25.86 | 25.86 | 0.39% | 25,518 |
| Sep 20, 2024 | 25.86 | 25.86 | 25.69 | 25.76 | 25.76 | -0.39% | 35,111 |
| Sep 19, 2024 | 25.78 | 25.90 | 25.73 | 25.86 | 25.86 | 1.96% | 41,610 |
| Sep 18, 2024 | 25.38 | 25.65 | 25.32 | 25.36 | 25.36 | -0.15% | 49,805 |
| Sep 17, 2024 | 25.49 | 25.53 | 25.36 | 25.40 | 25.40 | -0.04% | 13,264 |
| Sep 16, 2024 | 25.38 | 25.42 | 25.33 | 25.41 | 25.41 | 0.20% | 251,392 |
| Sep 13, 2024 | 25.28 | 25.37 | 25.28 | 25.36 | 25.36 | 0.48% | 35,559 |
| Sep 12, 2024 | 25.02 | 25.24 | 25.00 | 25.24 | 25.24 | 0.96% | 41,683 |
| Sep 11, 2024 | 24.74 | 25.02 | 24.55 | 25.00 | 25.00 | 1.38% | 26,996 |
| Sep 10, 2024 | 24.63 | 24.67 | 24.49 | 24.66 | 24.66 | -0.10% | 195,865 |
| Sep 9, 2024 | 24.68 | 24.74 | 24.61 | 24.69 | 24.69 | 0.88% | 35,406 |
| Sep 6, 2024 | 24.87 | 24.92 | 24.45 | 24.47 | 24.47 | -1.77% | 26,153 |
| Sep 5, 2024 | 24.90 | 25.01 | 24.86 | 24.91 | 24.91 | 0.12% | 16,742 |
| Sep 4, 2024 | 24.90 | 25.00 | 24.87 | 24.88 | 24.88 | -0.20% | 41,578 |
| Sep 3, 2024 | 25.15 | 25.15 | 24.89 | 24.93 | 24.93 | -2.25% | 9,808 |
| Aug 30, 2024 | 25.45 | 25.51 | 25.33 | 25.51 | 25.51 | 0.61% | 11,404 |
| Aug 29, 2024 | 25.43 | 25.48 | 25.32 | 25.35 | 25.35 | 0.08% | 65,411 |
| Aug 28, 2024 | 25.40 | 25.43 | 25.24 | 25.33 | 25.33 | -0.65% | 47,347 |
| Aug 27, 2024 | 25.42 | 25.52 | 25.41 | 25.50 | 25.50 | 0.30% | 77,336 |
| Aug 26, 2024 | 25.47 | 25.49 | 25.36 | 25.42 | 25.42 | -0.19% | 81,213 |
| Aug 23, 2024 | 25.29 | 25.47 | 25.29 | 25.47 | 25.47 | 1.29% | 9,425 |
| Aug 22, 2024 | 25.40 | 25.43 | 25.14 | 25.14 | 25.14 | -1.03% | 12,828 |
| Aug 21, 2024 | 25.31 | 25.44 | 25.31 | 25.41 | 25.41 | 0.55% | 19,052 |
| Aug 20, 2024 | 25.32 | 25.37 | 25.22 | 25.27 | 25.27 | -0.37% | 16,365 |
| Aug 19, 2024 | 25.23 | 25.37 | 25.23 | 25.36 | 25.36 | 0.86% | 18,690 |
| Aug 16, 2024 | 25.12 | 25.16 | 25.10 | 25.14 | 25.14 | 0.49% | 5,548 |
| Aug 15, 2024 | 24.86 | 25.04 | 24.86 | 25.02 | 25.02 | 1.39% | 35,829 |
| Aug 14, 2024 | 24.63 | 25.00 | 24.58 | 24.68 | 24.68 | 0.12% | 14,115 |
| Aug 13, 2024 | 24.35 | 24.75 | 24.35 | 24.65 | 24.65 | 1.42% | 13,822 |
| Aug 12, 2024 | 24.37 | 24.43 | 24.30 | 24.30 | 24.30 | -0.02% | 16,937 |
| Aug 9, 2024 | 24.21 | 24.35 | 24.16 | 24.31 | 24.31 | 0.55% | 52,011 |
| Aug 8, 2024 | 23.88 | 24.20 | 23.88 | 24.18 | 24.18 | 2.28% | 45,128 |
| Aug 7, 2024 | 24.06 | 24.06 | 23.64 | 23.64 | 23.64 | -0.38% | 14,191 |
| Aug 6, 2024 | 23.52 | 23.91 | 23.52 | 23.73 | 23.73 | 0.92% | 30,276 |
| Aug 5, 2024 | 23.19 | 23.89 | 23.19 | 23.51 | 23.51 | -1.88% | 53,671 |
| Aug 2, 2024 | 24.09 | 24.09 | 23.87 | 23.96 | 23.96 | -1.33% | 10,036 |
| Aug 1, 2024 | 24.70 | 24.74 | 24.21 | 24.29 | 24.29 | -1.83% | 7,302 |
| Jul 31, 2024 | 24.67 | 24.83 | 24.67 | 24.74 | 24.74 | 1.72% | 20,794 |
| Jul 30, 2024 | 24.38 | 24.38 | 24.18 | 24.32 | 24.32 | -0.50% | 20,456 |
| Jul 29, 2024 | 24.53 | 24.53 | 24.39 | 24.44 | 24.44 | -0.73% | 8,273 |
| Jul 26, 2024 | 24.57 | 24.68 | 24.56 | 24.62 | 24.62 | 1.20% | 9,785 |
| Jul 25, 2024 | 24.30 | 24.56 | 24.18 | 24.33 | 24.33 | -0.62% | 22,324 |
| Jul 24, 2024 | 24.79 | 24.79 | 24.48 | 24.48 | 24.48 | -1.88% | 12,783 |
| Jul 23, 2024 | 24.96 | 25.04 | 24.95 | 24.95 | 24.95 | -0.72% | 33,397 |
| Jul 22, 2024 | 25.03 | 25.13 | 24.98 | 25.13 | 25.13 | 1.29% | 25,114 |
| Jul 19, 2024 | 24.88 | 24.92 | 24.79 | 24.81 | 24.81 | -0.58% | 3,380 |
| Jul 18, 2024 | 25.20 | 25.20 | 24.88 | 24.96 | 24.96 | -0.76% | 6,474 |
| Jul 17, 2024 | 25.27 | 25.31 | 25.15 | 25.15 | 25.15 | -1.67% | 10,335 |
| Jul 16, 2024 | 25.55 | 25.60 | 25.49 | 25.58 | 25.58 | 0.12% | 14,014 |
| Jul 15, 2024 | 25.63 | 25.69 | 25.54 | 25.54 | 25.54 | -0.74% | 23,423 |
| Jul 12, 2024 | 25.63 | 25.83 | 25.63 | 25.73 | 25.73 | 0.68% | 91,930 |
| Jul 11, 2024 | 25.70 | 25.71 | 25.52 | 25.56 | 25.56 | -0.12% | 24,140 |
| Jul 10, 2024 | 25.50 | 25.59 | 25.50 | 25.59 | 25.59 | 0.77% | 4,077 |
| Jul 9, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 25.40 | 0.02% | 143,917 |
| Jul 8, 2024 | 25.43 | 25.43 | 25.36 | 25.39 | 25.39 | -0.14% | 3,375 |
| Jul 5, 2024 | 25.36 | 25.43 | 25.26 | 25.43 | 25.43 | 0.36% | 43,460 |
| Jul 3, 2024 | 25.28 | 25.34 | 25.28 | 25.34 | 25.34 | 1.34% | 18,961 |
| Jul 2, 2024 | 24.94 | 25.04 | 24.91 | 25.00 | 25.00 | -0.17% | 11,078 |
| Jul 1, 2024 | 25.06 | 25.06 | 24.99 | 25.04 | 25.04 | 0.37% | 604,694 |
| Jun 28, 2024 | 25.07 | 25.14 | 24.95 | 24.95 | 24.95 | -0.51% | 50,784 |