Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
25.35
+0.09 (0.36%)
Apr 2, 2025, 4:00 PM EDT - Market closed
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.16 | 25.34 | 25.15 | 25.34 | - | 0.32% | 42,127 |
| Apr 1, 2025 | 25.13 | 25.29 | 25.04 | 25.26 | 25.26 | 0.40% | 268,261 |
| Mar 31, 2025 | 24.99 | 25.19 | 24.83 | 25.16 | 25.16 | -0.55% | 49,912 |
| Mar 28, 2025 | 25.59 | 25.61 | 25.26 | 25.30 | 25.30 | -1.79% | 76,077 |
| Mar 27, 2025 | 25.70 | 25.84 | 25.66 | 25.76 | 25.76 | 0.35% | 76,139 |
| Mar 26, 2025 | 25.95 | 25.95 | 25.62 | 25.67 | 25.67 | -1.39% | 110,170 |
| Mar 25, 2025 | 26.02 | 26.09 | 26.01 | 26.03 | 26.03 | 0.17% | 60,572 |
| Mar 24, 2025 | 25.99 | 26.07 | 25.94 | 25.99 | 25.99 | 0.62% | 62,949 |
| Mar 21, 2025 | 25.71 | 25.83 | 25.66 | 25.83 | 25.83 | -0.31% | 73,551 |
| Mar 20, 2025 | 25.81 | 25.99 | 25.81 | 25.91 | 25.91 | -0.65% | 68,311 |
| Mar 19, 2025 | 25.97 | 26.17 | 25.89 | 26.08 | 26.08 | 1.01% | 163,491 |
| Mar 18, 2025 | 25.95 | 25.95 | 25.69 | 25.82 | 25.82 | -0.31% | 64,223 |
| Mar 17, 2025 | 25.65 | 25.96 | 25.65 | 25.90 | 25.90 | 1.17% | 116,197 |
| Mar 14, 2025 | 25.40 | 25.61 | 25.37 | 25.60 | 25.60 | 2.24% | 80,208 |
| Mar 13, 2025 | 25.13 | 25.17 | 25.00 | 25.04 | 25.04 | -0.91% | 109,952 |
| Mar 12, 2025 | 25.25 | 25.29 | 25.04 | 25.27 | 25.27 | 0.84% | 85,323 |
| Mar 11, 2025 | 25.09 | 25.22 | 24.89 | 25.06 | 25.06 | 0.56% | 126,741 |
| Mar 10, 2025 | 25.19 | 25.22 | 24.76 | 24.92 | 24.92 | -3.00% | 350,099 |
| Mar 7, 2025 | 25.58 | 25.70 | 25.33 | 25.69 | 25.69 | 0.39% | 324,640 |
| Mar 6, 2025 | 25.69 | 25.85 | 25.56 | 25.59 | 25.59 | -1.04% | 190,262 |
| Mar 5, 2025 | 25.57 | 25.92 | 25.54 | 25.86 | 25.86 | 2.54% | 109,229 |
| Mar 4, 2025 | 25.07 | 25.45 | 24.88 | 25.22 | 25.22 | 0.40% | 85,950 |
| Mar 3, 2025 | 25.62 | 25.62 | 25.06 | 25.12 | 25.12 | -0.85% | 53,277 |
| Feb 28, 2025 | 25.15 | 25.34 | 25.07 | 25.34 | 25.34 | -0.30% | 101,624 |
| Feb 27, 2025 | 25.83 | 25.84 | 25.40 | 25.41 | 25.41 | -1.74% | 106,369 |
| Feb 26, 2025 | 25.87 | 26.02 | 25.79 | 25.86 | 25.86 | 0.77% | 45,293 |
| Feb 25, 2025 | 25.75 | 25.76 | 25.54 | 25.66 | 25.66 | -0.11% | 96,424 |
| Feb 24, 2025 | 25.93 | 25.93 | 25.69 | 25.69 | 25.69 | -0.77% | 65,762 |
| Feb 21, 2025 | 26.24 | 26.24 | 25.86 | 25.89 | 25.89 | -0.96% | 233,708 |
| Feb 20, 2025 | 26.10 | 26.16 | 26.01 | 26.14 | 26.14 | 0.38% | 198,285 |
| Feb 19, 2025 | 26.05 | 26.06 | 25.97 | 26.04 | 26.04 | -0.31% | 127,325 |
| Feb 18, 2025 | 26.17 | 26.18 | 26.08 | 26.12 | 26.12 | 0.19% | 76,546 |
| Feb 14, 2025 | 26.09 | 26.10 | 26.02 | 26.07 | 26.07 | 0.23% | 78,737 |
| Feb 13, 2025 | 25.75 | 26.02 | 25.73 | 26.01 | 26.01 | 0.89% | 85,359 |
| Feb 12, 2025 | 25.57 | 25.84 | 25.55 | 25.78 | 25.78 | 0.23% | 113,458 |
| Feb 11, 2025 | 25.62 | 25.75 | 25.59 | 25.72 | 25.72 | -0.39% | 219,246 |
| Feb 10, 2025 | 25.79 | 25.82 | 25.74 | 25.82 | 25.82 | 0.43% | 89,349 |
| Feb 7, 2025 | 25.96 | 26.11 | 25.68 | 25.71 | 25.71 | -0.43% | 96,252 |
| Feb 6, 2025 | 25.85 | 26.47 | 25.69 | 25.82 | 25.82 | 0.47% | 132,228 |
| Feb 5, 2025 | 25.63 | 25.74 | 25.57 | 25.70 | 25.70 | 0.19% | 102,771 |
| Feb 4, 2025 | 25.55 | 25.70 | 25.51 | 25.65 | 25.65 | 1.19% | 46,907 |
| Feb 3, 2025 | 25.14 | 25.43 | 25.11 | 25.35 | 25.35 | -0.46% | 205,824 |
| Jan 31, 2025 | 25.73 | 25.81 | 25.45 | 25.47 | 25.47 | -0.92% | 62,474 |
| Jan 30, 2025 | 25.49 | 25.78 | 25.49 | 25.70 | 25.70 | 1.32% | 727,662 |
| Jan 29, 2025 | 25.43 | 25.45 | 25.30 | 25.37 | 25.37 | -0.06% | 40,106 |
| Jan 28, 2025 | 25.24 | 25.39 | 25.12 | 25.38 | 25.38 | 0.75% | 50,522 |
| Jan 27, 2025 | 25.13 | 25.25 | 25.05 | 25.19 | 25.19 | -2.09% | 33,156 |
| Jan 24, 2025 | 25.76 | 25.80 | 25.71 | 25.73 | 25.73 | 0.39% | 59,448 |
| Jan 23, 2025 | 25.46 | 25.63 | 25.43 | 25.63 | 25.63 | 0.59% | 47,269 |
| Jan 22, 2025 | 25.48 | 25.56 | 25.42 | 25.48 | 25.48 | 0.27% | 35,748 |