Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.29
+0.01 (0.02%)
Oct 25, 2024, 3:59 PM EDT - Market closed
CGUI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.29 | 25.29 | 25.28 | 25.29 | 25.29 | 0.06% | 6,541 |
Oct 23, 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | - | 621 |
Oct 22, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.04% | 5,379 |
Oct 21, 2024 | 25.27 | 25.27 | 25.26 | 25.26 | 25.26 | -0.08% | 10,252 |
Oct 18, 2024 | 25.28 | 25.30 | 25.28 | 25.28 | 25.28 | 0.06% | 8,914 |
Oct 17, 2024 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 0.04% | 6,947 |
Oct 16, 2024 | 25.26 | 25.26 | 25.25 | 25.26 | 25.26 | -0.02% | 2,084 |
Oct 15, 2024 | 25.26 | 25.27 | 25.25 | 25.26 | 25.26 | 0.08% | 3,015 |
Oct 14, 2024 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | -0.04% | 2,099 |
Oct 11, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.02% | 893 |
Oct 10, 2024 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.05% | 6,219 |
Oct 9, 2024 | 25.22 | 25.25 | 25.22 | 25.23 | 25.23 | 0.05% | 48,152 |
Oct 8, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | -0.02% | 1,121 |
Oct 7, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 0.06% | 1,955 |
Oct 4, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -0.06% | 6,010 |
Oct 3, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 0.06% | 475 |
Oct 2, 2024 | 25.22 | 25.24 | 25.21 | 25.21 | 25.21 | - | 14,622 |
Oct 1, 2024 | 25.23 | 25.23 | 25.20 | 25.21 | 25.21 | 0.04% | 20,622 |
Sep 30, 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | -0.06% | 29,281 |
Sep 27, 2024 | 25.21 | 25.23 | 25.21 | 25.22 | 25.22 | -0.36% | 2,400 |
Sep 26, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 25.21 | -0.01% | 808 |
Sep 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.22 | 0.02% | 11 |
Sep 24, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | 0.02% | 6,368 |
Sep 23, 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 25.21 | 0.04% | 6,368 |
Sep 20, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.20 | 0.04% | 143 |
Sep 19, 2024 | 25.26 | 25.29 | 25.26 | 25.28 | 25.19 | 0.04% | 2,528 |
Sep 18, 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 25.18 | - | 21,657 |
Sep 17, 2024 | 25.27 | 25.28 | 25.27 | 25.27 | 25.18 | 0.04% | 4,895 |
Sep 16, 2024 | 25.27 | 25.27 | 25.26 | 25.26 | 25.17 | - | 317 |
Sep 13, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 25.17 | 0.08% | 2,813 |
Sep 12, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | 0.08% | 40 |
Sep 11, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 25.13 | -0.08% | 4,394 |
Sep 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | 0.08% | 2,042 |
Sep 9, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 25.13 | 0.04% | 119 |
Sep 6, 2024 | 25.20 | 25.21 | 25.20 | 25.21 | 25.12 | 0.06% | 5,118 |
Sep 5, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.06% | 253 |
Sep 4, 2024 | 25.17 | 25.18 | 25.17 | 25.18 | 25.09 | 0.04% | 4,448 |
Sep 3, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.08 | 0.04% | 1,016 |
Aug 30, 2024 | 25.16 | 25.17 | 25.15 | 25.16 | 25.07 | -0.36% | 6,345 |
Aug 29, 2024 | 25.25 | 25.26 | 25.25 | 25.25 | 25.06 | -0.02% | 6,214 |
Aug 28, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 25.06 | 0.04% | 470 |
Aug 27, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.05 | 0.04% | 3,963 |
Aug 26, 2024 | 25.24 | 25.25 | 25.24 | 25.24 | 25.04 | -0.04% | 4,938 |
Aug 23, 2024 | 25.23 | 25.25 | 25.22 | 25.25 | 25.05 | 0.10% | 1,014 |
Aug 22, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | - | - |
Aug 21, 2024 | 25.21 | 25.22 | 25.21 | 25.22 | 25.03 | 0.08% | 1,072 |
Aug 20, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 25.01 | - | 1,408 |
Aug 19, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | - | 1,036 |
Aug 16, 2024 | 25.18 | 25.20 | 25.18 | 25.20 | 25.01 | 0.12% | 1,206 |
Aug 15, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.98 | -0.08% | 6,026 |
Aug 14, 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 25.00 | 0.06% | 1,397 |
Aug 13, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | 0.02% | 6,986 |
Aug 12, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.98 | 0.08% | 6,899 |
Aug 9, 2024 | 25.16 | 25.16 | 25.14 | 25.15 | 24.96 | -0.02% | 11,575 |
Aug 8, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | - | 495 |
Aug 7, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.97 | - | 66,205 |
Aug 6, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | -0.06% | 7,908 |
Aug 5, 2024 | 25.17 | 25.20 | 25.16 | 25.17 | 24.98 | 0.01% | 7,908 |
Aug 2, 2024 | 25.16 | 25.18 | 25.15 | 25.17 | 24.98 | 0.17% | 223,067 |
Aug 1, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.94 | 0.12% | 7,404 |
Jul 31, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | -0.40% | 1,010 |
Jul 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.91 | 0.04% | 1,201 |
Jul 29, 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 24.90 | -0.04% | 1,611 |
Jul 26, 2024 | 25.17 | 25.20 | 25.17 | 25.20 | 24.91 | 0.12% | 19,592 |
Jul 25, 2024 | 25.17 | 25.18 | 25.16 | 25.17 | 24.88 | - | 2,341 |
Jul 24, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.88 | -0.02% | 106 |
Jul 23, 2024 | 25.15 | 25.17 | 25.15 | 25.17 | 24.88 | 0.10% | 6,356 |
Jul 22, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 24.86 | 0.08% | 4,328 |
Jul 19, 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 24.84 | -0.06% | 602 |
Jul 18, 2024 | 25.14 | 25.15 | 25.14 | 25.14 | 24.85 | 0.02% | 7,919 |
Jul 17, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.85 | - | 6,833 |
Jul 16, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.85 | -0.02% | 27,299 |
Jul 15, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.85 | 0.06% | 11,231 |
Jul 12, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.84 | 0.04% | 1,305 |
Jul 11, 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 24.83 | 0.06% | 2,299 |
Jul 10, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.81 | 0.02% | 101 |
Jul 9, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.81 | 0.04% | 3,400 |
Jul 8, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.80 | 0.02% | 951 |
Jul 5, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.80 | 0.08% | 3,757 |
Jul 3, 2024 | 25.06 | 25.06 | 25.05 | 25.06 | 24.78 | -0.02% | 3,315 |
Jul 2, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.78 | 0.04% | 3,307 |
Jul 1, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.77 | 0.04% | 2,723 |
Jun 28, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | 0.04% | 321 |