Skip to main content
Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
25.41
+0.30 (1.20%)
Jan 21, 2025, 3:55 PM EST - Market closed

CGNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.3525.4525.2425.4125.411.20%41,101
Jan 17, 202525.1025.2125.0825.1125.110.62%33,564
Jan 16, 202525.0325.0424.9524.9624.960.35%80,326
Jan 15, 202524.7924.9024.7524.8724.871.42%196,784
Jan 14, 202524.6024.6224.4124.5224.520.51%142,246
Jan 13, 202524.2024.4124.2024.4024.40-0.71%87,633
Jan 10, 202524.7724.7924.5124.5724.57-1.29%54,755
Jan 8, 202524.8824.9324.7124.8924.89-0.20%105,477
Jan 7, 202525.2725.3224.9224.9424.94-0.85%56,848
Jan 6, 202525.2825.4125.1425.1525.150.26%454,102
Jan 3, 202524.9825.1024.9725.0925.090.93%56,657
Jan 2, 202524.8625.2624.7624.8624.860.36%46,270
Dec 31, 202424.8424.9224.7324.7724.77-0.52%84,709
Dec 30, 202424.8824.9324.7624.9024.90-0.60%123,807
Dec 27, 202425.0625.0724.9325.0525.05-0.63%68,623
Dec 26, 202425.1225.2425.1225.2125.21-0.28%92,867
Dec 24, 202425.2625.2825.1725.2825.210.46%22,364
Dec 23, 202425.0325.2524.9525.1725.100.56%70,387
Dec 20, 202424.7225.1824.7225.0324.960.34%111,976
Dec 19, 202425.1125.1124.9324.9424.870.16%45,593
Dec 18, 202425.5825.5824.9024.9024.83-2.78%106,007
Dec 17, 202425.5225.6625.5025.6125.55-0.21%22,722
Dec 16, 202425.6925.7625.6725.6725.60-0.19%40,378
Dec 13, 202425.7825.7825.6425.7225.650.18%45,748
Dec 12, 202425.7525.8125.6525.6725.60-0.78%27,088
Dec 11, 202425.7425.8825.7425.8725.800.70%25,451
Dec 10, 202425.8625.8625.6525.6925.62-1.18%76,456
Dec 9, 202426.0026.1725.9626.0025.930.99%76,916
Dec 6, 202425.7725.7825.7225.7425.670.19%24,486
Dec 5, 202425.6425.7225.6425.6925.620.39%41,623
Dec 4, 202425.5625.6125.5225.5925.520.47%35,066
Dec 3, 202425.3925.4825.3625.4725.400.47%35,742
Dec 2, 202425.2025.3625.2025.3525.280.48%146,187
Nov 29, 202425.0225.2425.0025.2325.160.11%72,515
Nov 27, 202425.2425.2525.1025.2025.130.24%38,297
Nov 26, 202425.2025.2025.1125.1425.07-0.28%36,048
Nov 25, 202425.2425.2625.1225.2125.140.40%45,953
Nov 22, 202425.0125.1125.0025.1125.040.08%47,857
Nov 21, 202425.0825.1124.9625.0925.02-0.08%68,886
Nov 20, 202425.1025.1124.9525.1125.040.08%23,958
Nov 19, 202424.9225.3324.9025.0925.020.38%25,921
Nov 18, 202424.9125.0224.8825.0024.930.46%89,934
Nov 15, 202425.0225.0324.8424.8824.81-0.96%54,639
Nov 14, 202425.2325.2325.1025.1225.05-0.24%33,328
Nov 13, 202425.3325.3325.1425.1825.11-0.91%19,626
Nov 12, 202425.5125.5125.2925.4125.34-1.21%87,476
Nov 11, 202425.7225.7325.6625.7225.65-0.23%40,241
Nov 8, 202425.8925.8925.6825.7825.71-1.64%42,004
Nov 7, 202426.1226.2426.0726.2126.141.43%34,546
Nov 6, 202425.7225.8425.6025.8425.77-0.54%29,844
Nov 5, 202425.8226.0025.8225.9825.911.17%29,815
Nov 4, 202425.7425.8325.6825.6825.610.31%26,774
Nov 1, 202425.6326.0425.6025.6025.530.08%23,517
Oct 31, 202425.6625.6625.5025.5825.51-1.08%69,623
Oct 30, 202425.7825.9225.7025.8625.79-0.54%27,502
Oct 29, 202426.0026.0425.9526.0025.930.17%49,491
Oct 28, 202425.9126.0025.8625.9625.89-0.44%68,749
Oct 25, 202425.9226.0725.8726.0726.000.81%25,281
Oct 24, 202425.9125.9625.7825.8625.79-0.19%179,782
Oct 23, 202425.9626.0425.8125.9125.84-0.65%44,639
Oct 22, 202426.0026.0825.9926.0826.01-0.23%24,656
Oct 21, 202426.1126.1626.0526.1426.07-0.53%45,470
Oct 18, 202426.3326.3326.2526.2826.211.00%15,320
Oct 17, 202426.0626.0725.9926.0225.95-0.12%59,275
Oct 16, 202425.9726.1525.9626.0525.980.27%33,087
Oct 15, 202426.3626.3625.9225.9825.91-2.01%50,297
Oct 14, 202426.4226.5926.4126.5126.440.05%19,152
Oct 11, 202426.2626.5326.2626.5026.430.51%32,357
Oct 10, 202426.3626.4126.2126.3726.30-0.05%17,690
Oct 9, 202426.1926.3926.1926.3826.31-0.19%46,226
Oct 8, 202426.4026.5026.3426.4326.36-1.56%142,585
Oct 7, 202426.7926.8726.7426.8526.780.13%55,530
Oct 4, 202426.7226.8226.6726.8226.750.93%53,691
Oct 3, 202426.4726.6126.4626.5726.50-0.97%56,660
Oct 2, 202426.7626.8326.6826.8326.761.17%31,944
Oct 1, 202426.6026.6126.3526.5226.450.15%47,887
Sep 30, 202426.6126.6126.3726.4826.41-0.76%43,798
Sep 27, 202426.7526.8126.6526.6826.61-0.28%59,011
Sep 26, 202426.7726.8026.6626.7626.692.53%104,867
Sep 25, 202426.1626.2226.0826.1026.03-1.02%42,181
Sep 24, 202426.1026.3726.0926.3726.301.97%37,316
Sep 23, 202425.7925.8925.7825.8625.790.39%25,518
Sep 20, 202425.8625.8625.6925.7625.69-0.39%35,111
Sep 19, 202425.7825.9025.7325.8625.791.96%41,610
Sep 18, 202425.3825.6525.3225.3625.30-0.15%49,805
Sep 17, 202425.4925.5325.3625.4025.33-0.04%13,264
Sep 16, 202425.3825.4225.3325.4125.340.20%251,392
Sep 13, 202425.2825.3725.2825.3625.290.48%35,559
Sep 12, 202425.0225.2425.0025.2425.170.96%41,683
Sep 11, 202424.7425.0224.5525.0024.931.38%26,996
Sep 10, 202424.6324.6724.4924.6624.60-0.10%195,865
Sep 9, 202424.6824.7424.6124.6924.620.88%35,406
Sep 6, 202424.8724.9224.4524.4724.41-1.77%26,153
Sep 5, 202424.9025.0124.8624.9124.840.12%16,742
Sep 4, 202424.9025.0024.8724.8824.81-0.20%41,578
Sep 3, 202425.1525.1524.8924.9324.86-2.25%9,808
Aug 30, 202425.4525.5125.3325.5125.440.61%11,404
Aug 29, 202425.4325.4825.3225.3525.280.08%65,411
Aug 28, 202425.4025.4325.2425.3325.26-0.65%47,347
Aug 27, 202425.4225.5225.4125.5025.430.30%77,336