Capital Group New Geography Equity ETF (CGNG)

CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	31.75	31.93	31.64	31.84	31.84	0.70%	503,077
Apr 2, 2026	31.06	31.81	31.01	31.62	31.62	-0.88%	638,591
Apr 1, 2026	31.81	32.14	31.77	31.90	31.90	1.05%	482,832
Mar 31, 2026	30.67	31.57	30.62	31.57	31.57	4.28%	702,053
Mar 30, 2026	30.74	30.74	30.13	30.28	30.28	-1.03%	409,409
Mar 27, 2026	30.77	30.90	30.49	30.59	30.59	-0.87%	551,137
Mar 26, 2026	31.36	31.48	30.86	30.86	30.86	-3.35%	540,851
Mar 25, 2026	31.96	32.07	31.74	31.93	31.93	1.46%	330,629
Mar 24, 2026	31.21	31.63	31.18	31.47	31.47	-0.85%	469,035
Mar 23, 2026	31.49	32.06	31.45	31.74	31.74	2.85%	422,329
Mar 20, 2026	31.57	31.58	30.69	30.86	30.86	-2.89%	506,634
Mar 19, 2026	31.25	31.90	31.15	31.78	31.78	-0.13%	1,058,973
Mar 18, 2026	32.27	32.36	31.82	31.82	31.82	-1.85%	851,410
Mar 17, 2026	32.48	32.56	32.31	32.42	32.42	0.46%	310,246
Mar 16, 2026	32.12	32.37	32.08	32.27	32.27	2.28%	481,641
Mar 13, 2026	32.08	32.20	31.50	31.55	31.55	-1.07%	436,768
Mar 12, 2026	32.40	32.40	31.78	31.89	31.89	-2.98%	738,175
Mar 11, 2026	32.83	33.01	32.69	32.87	32.87	-0.30%	586,270
Mar 10, 2026	32.98	33.50	32.79	32.97	32.97	0.64%	1,084,590
Mar 9, 2026	31.85	32.79	31.59	32.76	32.76	1.61%	1,971,202
Mar 6, 2026	32.11	32.48	32.01	32.24	32.24	-1.32%	554,150
Mar 5, 2026	32.93	33.12	32.23	32.67	32.67	-1.95%	1,009,076
Mar 4, 2026	33.07	33.49	32.91	33.32	33.32	1.40%	707,522
Mar 3, 2026	32.60	33.03	32.06	32.86	32.86	-3.81%	771,925
Mar 2, 2026	33.77	34.28	33.77	34.16	34.16	-1.30%	488,716
Feb 27, 2026	34.50	34.68	34.40	34.61	34.61	-0.49%	440,856
Feb 26, 2026	35.08	35.08	34.43	34.78	34.78	-0.91%	435,021
Feb 25, 2026	35.03	35.12	34.91	35.10	35.10	0.69%	477,513
Feb 24, 2026	34.54	34.91	34.43	34.86	34.86	1.10%	637,782
Feb 23, 2026	34.73	34.82	34.38	34.48	34.48	-1.09%	492,855
Feb 20, 2026	34.26	34.86	34.25	34.86	34.86	1.63%	577,640
Feb 19, 2026	34.16	34.30	34.04	34.30	34.30	-0.46%	579,863
Feb 18, 2026	34.39	34.74	34.32	34.46	34.46	0.73%	750,571
Feb 17, 2026	34.09	34.32	33.82	34.21	34.21	-0.12%	848,681
Feb 13, 2026	34.23	34.36	33.94	34.25	34.25	-0.12%	608,535
Feb 12, 2026	34.89	34.90	34.22	34.29	34.29	-1.30%	553,802
Feb 11, 2026	34.70	34.81	34.39	34.74	34.74	0.87%	653,461
Feb 10, 2026	34.54	34.59	34.36	34.44	34.44	-0.06%	421,172
Feb 9, 2026	34.12	34.52	34.10	34.46	34.46	1.26%	617,797
Feb 6, 2026	33.53	34.04	33.53	34.03	34.03	2.84%	864,316
Feb 5, 2026	33.18	33.44	32.98	33.09	33.09	-0.81%	545,573
Feb 4, 2026	33.99	33.99	33.14	33.36	33.36	-1.39%	633,170
Feb 3, 2026	34.12	34.21	33.50	33.83	33.83	-0.32%	501,183
Feb 2, 2026	33.47	34.03	33.47	33.94	33.94	0.80%	872,636
Jan 30, 2026	34.08	34.13	33.52	33.67	33.67	-1.61%	502,657
Jan 29, 2026	34.38	34.42	33.66	34.22	34.22	-0.01%	529,858
Jan 28, 2026	34.36	34.37	34.09	34.23	34.23	0.07%	482,763
Jan 27, 2026	34.04	34.25	34.02	34.20	34.20	1.57%	580,224
Jan 26, 2026	33.51	33.75	33.51	33.67	33.67	0.30%	511,286
Jan 23, 2026	33.33	33.57	33.25	33.57	33.57	0.54%	361,342

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.