Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
36.88
+0.47 (1.29%)
At close: Oct 2, 2026, 4:00 PM
37.79
+0.91 (2.47%)
After-hours: Oct 2, 2026, 7:27 PM EDT
CGNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 36.73 | 36.89 | 36.58 | 36.88 | 36.88 | 1.29% | 553,915 |
| Oct 1, 2026 | 36.39 | 36.49 | 36.07 | 36.41 | 36.41 | -0.11% | 440,510 |
| Sep 30, 2026 | 36.75 | 36.75 | 36.39 | 36.45 | 36.45 | -0.90% | 562,445 |
| Sep 29, 2026 | 36.73 | 36.82 | 36.57 | 36.78 | 36.78 | 0.30% | 687,928 |
| Sep 28, 2026 | 36.67 | 36.86 | 36.38 | 36.67 | 36.67 | -1.05% | 662,691 |
| Sep 25, 2026 | 36.95 | 37.13 | 36.77 | 37.06 | 37.06 | 0.68% | 510,096 |
| Sep 24, 2026 | 36.79 | 36.98 | 36.57 | 36.81 | 36.81 | -0.43% | 647,526 |
| Sep 23, 2026 | 37.33 | 37.33 | 36.84 | 36.97 | 36.97 | -1.73% | 550,484 |
| Sep 22, 2026 | 37.30 | 37.70 | 37.29 | 37.62 | 37.62 | 0.64% | 498,477 |
| Sep 21, 2026 | 37.06 | 37.43 | 36.97 | 37.38 | 37.38 | 2.13% | 437,695 |
| Sep 18, 2026 | 36.54 | 36.60 | 36.34 | 36.60 | 36.60 | 0.16% | 386,141 |
| Sep 17, 2026 | 36.43 | 36.59 | 36.37 | 36.54 | 36.54 | 1.73% | 411,796 |
| Sep 16, 2026 | 36.22 | 36.29 | 35.66 | 35.92 | 35.92 | -0.17% | 482,149 |
| Sep 15, 2026 | 36.21 | 36.21 | 35.89 | 35.98 | 35.98 | -0.66% | 702,589 |
| Sep 14, 2026 | 36.15 | 36.42 | 36.05 | 36.22 | 36.22 | -2.06% | 456,467 |
| Sep 11, 2026 | 37.14 | 37.14 | 36.95 | 36.98 | 36.98 | 0.90% | 476,568 |
| Sep 10, 2026 | 36.67 | 36.85 | 36.57 | 36.65 | 36.65 | -1.53% | 808,324 |
| 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 |