Skip to main content
Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
25.47
+0.12 (0.47%)
Dec 3, 2024, 4:00 PM EST - Market closed

CGNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.3925.4825.3625.4725.470.47%35,742
Dec 2, 202425.2025.3625.2025.3525.350.48%146,187
Nov 29, 202425.0225.2425.0025.2325.230.11%72,515
Nov 27, 202425.2425.2525.1025.2025.200.24%38,297
Nov 26, 202425.2025.2025.1125.1425.14-0.28%36,048
Nov 25, 202425.2425.2625.1225.2125.210.40%45,953
Nov 22, 202425.0125.1125.0025.1125.110.08%47,857
Nov 21, 202425.0825.1124.9625.0925.09-0.08%68,886
Nov 20, 202425.1025.1124.9525.1125.110.08%23,958
Nov 19, 202424.9225.3324.9025.0925.090.38%25,921
Nov 18, 202424.9125.0224.8825.0025.000.46%89,934
Nov 15, 202425.0225.0324.8424.8824.88-0.96%54,639
Nov 14, 202425.2325.2325.1025.1225.12-0.24%33,328
Nov 13, 202425.3325.3325.1425.1825.18-0.91%19,626
Nov 12, 202425.5125.5125.2925.4125.41-1.21%87,476
Nov 11, 202425.7225.7325.6625.7225.72-0.23%40,241
Nov 8, 202425.8925.8925.6825.7825.78-1.64%42,004
Nov 7, 202426.1226.2426.0726.2126.211.43%34,546
Nov 6, 202425.7225.8425.6025.8425.84-0.54%29,844
Nov 5, 202425.8226.0025.8225.9825.981.17%29,815
Nov 4, 202425.7425.8325.6825.6825.680.31%26,774
Nov 1, 202425.6326.0425.6025.6025.600.08%23,517
Oct 31, 202425.6625.6625.5025.5825.58-1.08%69,623
Oct 30, 202425.7825.9225.7025.8625.86-0.54%27,502
Oct 29, 202426.0026.0425.9526.0026.000.17%49,491
Oct 28, 202425.9126.0025.8625.9625.96-0.44%68,749
Oct 25, 202425.9226.0725.8726.0726.070.81%25,281
Oct 24, 202425.9125.9625.7825.8625.86-0.19%179,782
Oct 23, 202425.9626.0425.8125.9125.91-0.65%44,639
Oct 22, 202426.0026.0825.9926.0826.08-0.23%24,656
Oct 21, 202426.1126.1626.0526.1426.14-0.53%45,470
Oct 18, 202426.3326.3326.2526.2826.281.00%15,320
Oct 17, 202426.0626.0725.9926.0226.02-0.12%59,275
Oct 16, 202425.9726.1525.9626.0526.050.27%33,087
Oct 15, 202426.3626.3625.9225.9825.98-2.01%50,297
Oct 14, 202426.4226.5926.4126.5126.510.05%19,152
Oct 11, 202426.2626.5326.2626.5026.500.51%32,357
Oct 10, 202426.3626.4126.2126.3726.37-0.05%17,690
Oct 9, 202426.1926.3926.1926.3826.38-0.19%46,226
Oct 8, 202426.4026.5026.3426.4326.43-1.56%142,585
Oct 7, 202426.7926.8726.7426.8526.850.13%55,530
Oct 4, 202426.7226.8226.6726.8226.820.93%53,691
Oct 3, 202426.4726.6126.4626.5726.57-0.97%56,660
Oct 2, 202426.7626.8326.6826.8326.831.17%31,944
Oct 1, 202426.6026.6126.3526.5226.520.15%47,887
Sep 30, 202426.6126.6126.3726.4826.48-0.76%43,798
Sep 27, 202426.7526.8126.6526.6826.68-0.28%59,011
Sep 26, 202426.7726.8026.6626.7626.762.53%104,867
Sep 25, 202426.1626.2226.0826.1026.10-1.02%42,181
Sep 24, 202426.1026.3726.0926.3726.371.97%37,316
Sep 23, 202425.7925.8925.7825.8625.860.39%25,518
Sep 20, 202425.8625.8625.6925.7625.76-0.39%35,111
Sep 19, 202425.7825.9025.7325.8625.861.96%41,610
Sep 18, 202425.3825.6525.3225.3625.36-0.15%49,805
Sep 17, 202425.4925.5325.3625.4025.40-0.04%13,264
Sep 16, 202425.3825.4225.3325.4125.410.20%251,392
Sep 13, 202425.2825.3725.2825.3625.360.48%35,559
Sep 12, 202425.0225.2425.0025.2425.240.96%41,683
Sep 11, 202424.7425.0224.5525.0025.001.38%26,996
Sep 10, 202424.6324.6724.4924.6624.66-0.10%195,865
Sep 9, 202424.6824.7424.6124.6924.690.88%35,406
Sep 6, 202424.8724.9224.4524.4724.47-1.77%26,153
Sep 5, 202424.9025.0124.8624.9124.910.12%16,742
Sep 4, 202424.9025.0024.8724.8824.88-0.20%41,578
Sep 3, 202425.1525.1524.8924.9324.93-2.25%9,808
Aug 30, 202425.4525.5125.3325.5125.510.61%11,404
Aug 29, 202425.4325.4825.3225.3525.350.08%65,411
Aug 28, 202425.4025.4325.2425.3325.33-0.65%47,347
Aug 27, 202425.4225.5225.4125.5025.500.30%77,336
Aug 26, 202425.4725.4925.3625.4225.42-0.19%81,213
Aug 23, 202425.2925.4725.2925.4725.471.29%9,425
Aug 22, 202425.4025.4325.1425.1425.14-1.03%12,828
Aug 21, 202425.3125.4425.3125.4125.410.55%19,052
Aug 20, 202425.3225.3725.2225.2725.27-0.37%16,365
Aug 19, 202425.2325.3725.2325.3625.360.86%18,690
Aug 16, 202425.1225.1625.1025.1425.140.49%5,548
Aug 15, 202424.8625.0424.8625.0225.021.39%35,829
Aug 14, 202424.6325.0024.5824.6824.680.12%14,115
Aug 13, 202424.3524.7524.3524.6524.651.42%13,822
Aug 12, 202424.3724.4324.3024.3024.30-0.02%16,937
Aug 9, 202424.2124.3524.1624.3124.310.55%52,011
Aug 8, 202423.8824.2023.8824.1824.182.28%45,128
Aug 7, 202424.0624.0623.6423.6423.64-0.38%14,191
Aug 6, 202423.5223.9123.5223.7323.730.92%30,276
Aug 5, 202423.1923.8923.1923.5123.51-1.88%53,671
Aug 2, 202424.0924.0923.8723.9623.96-1.33%10,036
Aug 1, 202424.7024.7424.2124.2924.29-1.83%7,302
Jul 31, 202424.6724.8324.6724.7424.741.72%20,794
Jul 30, 202424.3824.3824.1824.3224.32-0.50%20,456
Jul 29, 202424.5324.5324.3924.4424.44-0.73%8,273
Jul 26, 202424.5724.6824.5624.6224.621.20%9,785
Jul 25, 202424.3024.5624.1824.3324.33-0.62%22,324
Jul 24, 202424.7924.7924.4824.4824.48-1.88%12,783
Jul 23, 202424.9625.0424.9524.9524.95-0.72%33,397
Jul 22, 202425.0325.1324.9825.1325.131.29%25,114
Jul 19, 202424.8824.9224.7924.8124.81-0.58%3,380
Jul 18, 202425.2025.2024.8824.9624.96-0.76%6,474
Jul 17, 202425.2725.3125.1525.1525.15-1.67%10,335
Jul 16, 202425.5525.6025.4925.5825.580.12%14,014
Jul 15, 202425.6325.6925.5425.5425.54-0.74%23,423