Skip to main content
Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
27.93
+0.13 (0.47%)
Jun 6, 2025, 4:00 PM - Market closed

CGNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.8927.9527.8127.9327.930.47%202,358
Jun 5, 202527.9227.9427.7627.8027.800.11%190,147
Jun 4, 202527.7127.8327.7027.7727.770.91%261,731
Jun 3, 202527.4227.5627.3827.5227.520.11%239,670
Jun 2, 202527.2927.5127.2327.4927.490.95%238,735
May 30, 202527.3127.3127.0327.2327.23-0.80%123,095
May 29, 202527.5827.5827.3327.4527.450.49%170,566
May 28, 202527.3827.4027.2927.3227.32-0.49%275,774
May 27, 202527.4227.4527.3027.4527.451.10%502,806
May 23, 202526.9527.2026.9527.1527.15-0.11%182,759
May 22, 202527.0627.2427.0327.1827.180.15%195,108
May 21, 202527.3027.4027.0827.1427.14-0.81%127,908
May 20, 202527.2927.3627.2327.3627.36-1,486,631
May 19, 202527.0727.3827.0727.3627.360.51%95,803
May 16, 202527.1427.2327.0727.2227.22-0.04%107,800
May 15, 202527.1527.2527.0827.2327.230.48%171,606
May 14, 202527.1627.1927.0727.1027.100.07%128,990
May 13, 202526.8527.1426.8227.0827.080.78%350,461
May 12, 202526.8926.8926.6626.8726.872.46%118,346
May 9, 202526.3126.3726.2026.2326.230.25%87,652
May 8, 202526.2226.2726.1126.1626.160.35%154,497
May 7, 202526.1126.1625.9526.0726.07-0.34%1,046,312
May 6, 202526.1326.2426.0826.1626.16-0.27%61,627
May 5, 202526.2026.3226.2026.2326.23-0.03%76,944
May 2, 202526.2626.2626.1626.2426.242.07%119,248
May 1, 202525.8625.8625.6925.7125.710.29%106,362
Apr 30, 202525.4325.6725.2925.6325.630.12%198,247
Apr 29, 202525.5325.6425.4825.6025.600.47%301,538
Apr 28, 202525.4825.5125.3425.4825.480.20%154,298
Apr 25, 202525.2925.4325.2325.4325.430.15%189,539
Apr 24, 202525.0825.4125.0525.3925.391.24%74,484
Apr 23, 202525.1725.2925.0025.0825.081.34%391,490
Apr 22, 202524.5424.8124.5224.7524.751.97%110,963
Apr 21, 202524.4524.4524.0824.2724.27-0.61%75,075
Apr 17, 202524.4324.5624.3124.4224.420.91%145,513
Apr 16, 202524.3424.4924.0924.2024.20-1.35%101,516
Apr 15, 202524.5024.6124.4324.5324.530.53%172,609
Apr 14, 202524.4724.5524.2324.4024.400.99%92,716
Apr 11, 202523.7524.1923.6924.1624.162.16%188,736
Apr 10, 202523.9023.9023.1723.6523.65-2.15%128,399
Apr 9, 202522.5224.2522.3824.1724.177.33%122,489
Apr 8, 202523.5423.5922.2822.5222.52-0.71%284,964
Apr 7, 202522.3523.4722.2222.6822.68-2.28%155,047
Apr 4, 202523.8023.8223.1023.2123.21-6.03%922,996
Apr 3, 202524.8024.9324.7024.7024.70-2.56%78,204
Apr 2, 202525.1625.4125.1525.3525.350.36%66,247
Apr 1, 202525.1325.2925.0425.2625.260.40%268,261
Mar 31, 202524.9925.1924.8325.1625.16-0.55%49,912
Mar 28, 202525.5925.6125.2625.3025.30-1.79%76,077
Mar 27, 202525.7025.8425.6625.7625.760.35%76,139