Capital Group New Geography Equity ETF (CGNG)

CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	33.48	33.56	33.35	33.40	33.40	0.51%	499,710
Jan 14, 2026	33.30	33.30	33.04	33.23	33.23	-0.30%	472,125
Jan 13, 2026	33.51	33.51	33.24	33.33	33.33	-0.60%	1,181,885
Jan 12, 2026	33.24	33.56	33.20	33.53	33.53	0.99%	424,157
Jan 9, 2026	33.09	33.24	32.98	33.20	33.20	0.67%	655,176
Jan 8, 2026	33.00	33.01	32.87	32.98	32.98	-0.09%	454,233
Jan 7, 2026	33.12	33.14	32.98	33.01	33.01	-0.66%	381,408
Jan 6, 2026	33.21	33.35	33.20	33.23	33.23	0.67%	836,357
Jan 5, 2026	32.81	33.06	32.74	33.01	33.01	1.32%	479,462
Jan 2, 2026	32.46	32.60	32.42	32.58	32.58	2.04%	1,166,406
Dec 31, 2025	32.08	32.09	31.93	31.93	31.93	-0.37%	533,541
Dec 30, 2025	32.12	32.18	32.05	32.05	32.05	0.12%	344,762
Dec 29, 2025	31.95	32.02	31.89	32.01	32.01	-0.50%	485,541
Dec 26, 2025	32.08	32.17	32.01	32.17	32.17	-0.19%	265,139
Dec 24, 2025	32.20	32.24	32.15	32.23	32.01	0.12%	179,677
Dec 23, 2025	31.98	32.19	31.95	32.19	31.97	0.72%	376,985
Dec 22, 2025	31.93	31.96	31.83	31.96	31.74	0.53%	441,619
Dec 19, 2025	31.62	31.85	31.62	31.79	31.58	1.02%	500,539
Dec 18, 2025	31.45	31.59	31.37	31.47	31.26	1.32%	411,324
Dec 17, 2025	31.48	31.48	31.04	31.06	30.85	-1.05%	279,197
Dec 16, 2025	31.40	31.48	31.26	31.39	31.18	-0.76%	352,799
Dec 15, 2025	31.91	31.91	31.62	31.63	31.42	-0.06%	463,612
Dec 12, 2025	32.02	32.04	31.55	31.65	31.44	-1.34%	457,061
Dec 11, 2025	31.93	32.09	31.80	32.08	31.86	0.16%	312,316
Dec 10, 2025	31.81	32.08	31.72	32.03	31.81	0.88%	389,969
Dec 9, 2025	31.65	31.77	31.60	31.75	31.54	-0.20%	339,973
Dec 8, 2025	31.94	31.94	31.70	31.82	31.60	0.02%	348,466
Dec 5, 2025	32.02	32.13	31.78	31.81	31.60	-0.09%	560,955
Dec 4, 2025	31.92	31.92	31.74	31.84	31.63	0.13%	263,733
Dec 3, 2025	31.71	31.81	31.63	31.80	31.59	0.19%	544,040
Dec 2, 2025	31.72	31.79	31.62	31.74	31.53	0.16%	469,255
Dec 1, 2025	31.68	31.79	31.64	31.69	31.48	-0.31%	517,102
Nov 28, 2025	31.69	31.79	31.63	31.79	31.58	0.60%	206,835
Nov 26, 2025	31.51	31.67	31.45	31.60	31.39	0.89%	597,145
Nov 25, 2025	31.14	31.34	30.86	31.32	31.11	0.77%	600,533
Nov 24, 2025	30.75	31.11	30.72	31.08	30.87	1.30%	603,426
Nov 21, 2025	30.50	30.84	30.27	30.68	30.47	0.33%	757,685
Nov 20, 2025	31.52	31.53	30.53	30.58	30.37	-1.83%	1,007,368
Nov 19, 2025	31.02	31.30	30.93	31.15	30.94	0.03%	754,152
Nov 18, 2025	31.06	31.27	30.90	31.14	30.93	-0.80%	876,706
Nov 17, 2025	31.53	31.72	31.28	31.39	31.18	-0.79%	549,286
Nov 14, 2025	31.36	31.78	31.28	31.64	31.43	-0.22%	649,512
Nov 13, 2025	32.18	32.18	31.64	31.71	31.50	-1.37%	545,151
Nov 12, 2025	32.22	32.22	32.06	32.15	31.93	0.12%	505,296
Nov 11, 2025	32.02	32.14	31.94	32.11	31.89	0.28%	256,981
Nov 10, 2025	31.90	32.03	31.77	32.02	31.80	1.84%	729,288
Nov 7, 2025	31.26	31.44	31.02	31.44	31.23	-0.10%	390,220
Nov 6, 2025	31.76	31.76	31.40	31.47	31.26	-0.91%	367,367
Nov 5, 2025	31.54	31.86	31.54	31.76	31.55	0.86%	493,607
Nov 4, 2025	31.55	31.76	31.46	31.49	31.28	-1.59%	291,340

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.