Capital Group New Geography Equity ETF (CGNG)

NYSEARCA: CGNG · Real-Time Price · USD

37.22

-0.18 (-0.48%)

At close: Sep 9, 2026, 4:00 PM EDT

37.22

0.00 (0.00%)

After-hours: Sep 9, 2026, 8:00 PM EDT

CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.35	37.44	37.11	37.22	37.22	-0.48%	542,222
Sep 8, 2026	37.48	37.59	37.38	37.40	37.40	0.35%	363,883
Sep 4, 2026	36.92	37.29	36.92	37.27	37.27	1.11%	494,468
Sep 3, 2026	36.76	36.89	36.52	36.86	36.86	0.60%	385,045
Sep 2, 2026	36.47	36.65	36.43	36.64	36.64	0.71%	404,570
Sep 1, 2026	36.51	36.63	36.25	36.38	36.38	-0.74%	565,670
Aug 31, 2026	36.84	36.84	36.55	36.65	36.65	-0.46%	462,862
Aug 28, 2026	37.15	37.21	36.73	36.82	36.82	-0.75%	717,154
Aug 27, 2026	37.07	37.10	36.89	37.10	37.10	0.51%	604,790
Aug 26, 2026	36.97	37.07	36.86	36.91	36.91	-0.27%	413,431
Aug 25, 2026	36.81	37.02	36.72	37.01	37.01	1.31%	417,748
Aug 24, 2026	36.64	36.64	36.38	36.53	36.53	-1.06%	439,291
Aug 21, 2026	36.97	37.01	36.82	36.92	36.92	1.10%	674,654
Aug 20, 2026	36.29	36.65	36.29	36.52	36.52	0.30%	680,340
Aug 19, 2026	36.59	36.59	36.26	36.41	36.41	0.64%	531,558
Aug 18, 2026	36.51	36.60	36.13	36.18	36.18	-2.43%	709,763
Aug 17, 2026	37.06	37.31	37.05	37.08	37.08	0.60%	494,000
Aug 14, 2026	37.04	37.05	36.77	36.86	36.86	-0.14%	422,948
Aug 13, 2026	36.83	37.03	36.75	36.91	36.91	0.57%	650,528
Aug 12, 2026	36.93	36.93	36.67	36.70	36.70	0.80%	566,010
Aug 11, 2026	36.63	36.63	36.32	36.41	36.41	-0.16%	370,611
Aug 10, 2026	36.52	36.60	36.42	36.47	36.47	-0.36%	396,402
Aug 7, 2026	36.76	36.76	36.35	36.60	36.60	0.58%	303,308
Aug 6, 2026	36.30	36.65	36.19	36.39	36.39	-0.66%	491,907
Aug 5, 2026	36.89	37.02	36.63	36.63	36.63	-0.40%	473,973
Aug 4, 2026	36.46	36.86	36.43	36.78	36.78	2.22%	589,647
Aug 3, 2026	35.67	36.01	35.55	35.98	35.98	0.87%	526,476
Jul 31, 2026	36.06	36.08	35.32	35.67	35.67	0.03%	525,842
Jul 30, 2026	35.08	35.68	35.02	35.66	35.66	3.87%	1,117,042
Jul 29, 2026	34.70	35.13	34.20	34.33	34.33	-1.63%	1,848,572
Jul 28, 2026	34.72	35.06	34.52	34.90	34.90	-0.99%	708,228
Jul 27, 2026	35.58	35.58	34.94	35.25	35.25	0.26%	576,402
Jul 24, 2026	35.44	35.55	35.09	35.16	35.16	-1.21%	403,029
Jul 23, 2026	35.56	35.80	35.29	35.59	35.59	-0.95%	474,318
Jul 22, 2026	35.76	36.05	35.76	35.93	35.93	-0.39%	460,420
Jul 21, 2026	35.81	36.09	35.70	36.07	36.07	2.41%	531,896
Jul 20, 2026	35.38	35.49	35.18	35.22	35.22	0.46%	628,466
Jul 17, 2026	34.67	35.35	34.46	35.06	35.06	-1.10%	1,299,079
Jul 16, 2026	35.68	35.76	35.33	35.45	35.45	-1.85%	552,609
Jul 15, 2026	36.32	36.37	35.69	36.12	36.12	-0.19%	498,926
Jul 14, 2026	36.14	36.31	35.99	36.19	36.19	1.46%	869,957
Jul 13, 2026	36.08	36.11	35.61	35.67	35.67	-2.86%	386,081
Jul 10, 2026	36.61	36.80	36.38	36.72	36.72	0.03%	553,985
Jul 9, 2026	36.57	36.81	36.47	36.71	36.71	1.19%	1,010,457
Jul 8, 2026	35.85	36.28	35.68	36.28	36.28	0.08%	502,118
Jul 7, 2026	36.53	36.58	36.06	36.25	36.25	-2.34%	564,359
Jul 6, 2026	36.94	37.19	36.90	37.12	37.12	2.68%	821,592
Jul 2, 2026	36.73	36.98	35.79	36.15	36.15	-1.12%	640,037
Jul 1, 2026	36.87	37.00	36.54	36.56	36.56	-2.40%	344,906
Jun 30, 2026	36.98	37.47	36.90	37.46	37.46	1.46%	866,844