Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
25.39
+0.31 (1.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CGNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202525.9525.9525.6225.6725.67-1.39%110,170
Mar 25, 202526.0226.0926.0126.0326.030.17%60,572
Mar 24, 202525.9926.0725.9425.9925.990.62%62,949
Mar 21, 202525.7125.8325.6625.8325.83-0.31%73,551
Mar 20, 202525.8125.9925.8125.9125.91-0.65%68,311
Mar 19, 202525.9726.1725.8926.0826.081.01%163,491
Mar 18, 202525.9525.9525.6925.8225.82-0.31%64,223
Mar 17, 202525.6525.9625.6525.9025.901.17%116,197
Mar 14, 202525.4025.6125.3725.6025.602.24%80,208
Mar 13, 202525.1325.1725.0025.0425.04-0.91%109,952
Mar 12, 202525.2525.2925.0425.2725.270.84%85,323
Mar 11, 202525.0925.2224.8925.0625.060.56%126,741
Mar 10, 202525.1925.2224.7624.9224.92-3.00%350,099
Mar 7, 202525.5825.7025.3325.6925.690.39%324,640
Mar 6, 202525.6925.8525.5625.5925.59-1.04%190,262
Mar 5, 202525.5725.9225.5425.8625.862.54%109,229
Mar 4, 202525.0725.4524.8825.2225.220.40%85,950
Mar 3, 202525.6225.6225.0625.1225.12-0.85%53,277
Feb 28, 202525.1525.3425.0725.3425.34-0.30%101,624
Feb 27, 202525.8325.8425.4025.4125.41-1.74%106,369
Feb 26, 202525.8726.0225.7925.8625.860.77%45,293
Feb 25, 202525.7525.7625.5425.6625.66-0.11%96,424
Feb 24, 202525.9325.9325.6925.6925.69-0.77%65,762
Feb 21, 202526.2426.2425.8625.8925.89-0.96%233,708
Feb 20, 202526.1026.1626.0126.1426.140.38%198,285
Feb 19, 202526.0526.0625.9726.0426.04-0.31%127,325
Feb 18, 202526.1726.1826.0826.1226.120.19%76,546
Feb 14, 202526.0926.1026.0226.0726.070.23%78,737
Feb 13, 202525.7526.0225.7326.0126.010.89%85,359
Feb 12, 202525.5725.8425.5525.7825.780.23%113,458