Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.2925.2925.2825.2925.290.06%6,541
Oct 23, 202425.2825.2825.2725.2725.27-621
Oct 22, 202425.2725.2725.2725.2725.270.04%5,379
Oct 21, 202425.2725.2725.2625.2625.26-0.08%10,252
Oct 18, 202425.2825.3025.2825.2825.280.06%8,914
Oct 17, 202425.2525.2725.2525.2725.270.04%6,947
Oct 16, 202425.2625.2625.2525.2625.26-0.02%2,084
Oct 15, 202425.2625.2725.2525.2625.260.08%3,015
Oct 14, 202425.2325.2425.2325.2425.24-0.04%2,099
Oct 11, 202425.2525.2525.2525.2525.250.02%893
Oct 10, 202425.2425.2525.2425.2525.250.05%6,219
Oct 9, 202425.2225.2525.2225.2325.230.05%48,152
Oct 8, 202425.2325.2325.2225.2225.22-0.02%1,121
Oct 7, 202425.2125.2325.2125.2325.230.06%1,955
Oct 4, 202425.2225.2225.2125.2125.21-0.06%6,010
Oct 3, 202425.2425.2425.2325.2325.230.06%475
Oct 2, 202425.2225.2425.2125.2125.21-14,622
Oct 1, 202425.2325.2325.2025.2125.210.04%20,622
Sep 30, 202425.2325.2325.2025.2025.20-0.06%29,281
Sep 27, 202425.2125.2325.2125.2225.22-0.36%2,400
Sep 26, 202425.3025.3125.3025.3125.21-0.01%808
Sep 25, 202425.3125.3125.3125.3125.220.02%11
Sep 24, 202425.3125.3125.3125.3125.210.02%6,368
Sep 23, 202425.2925.3025.2925.3025.210.04%6,368
Sep 20, 202425.2925.2925.2925.2925.200.04%143
Sep 19, 202425.2625.2925.2625.2825.190.04%2,528
Sep 18, 202425.2825.2825.2725.2725.18-21,657
Sep 17, 202425.2725.2825.2725.2725.180.04%4,895
Sep 16, 202425.2725.2725.2625.2625.17-317
Sep 13, 202425.2525.2625.2525.2625.170.08%2,813
Sep 12, 202425.2425.2425.2425.2425.150.08%40
Sep 11, 202425.2325.2325.2225.2225.13-0.08%4,394
Sep 10, 202425.2425.2425.2425.2425.150.08%2,042
Sep 9, 202425.2325.2325.2225.2225.130.04%119
Sep 6, 202425.2025.2125.2025.2125.120.06%5,118
Sep 5, 202425.2025.2025.2025.2025.100.06%253
Sep 4, 202425.1725.1825.1725.1825.090.04%4,448
Sep 3, 202425.1725.1725.1725.1725.080.04%1,016
Aug 30, 202425.1625.1725.1525.1625.07-0.36%6,345
Aug 29, 202425.2525.2625.2525.2525.06-0.02%6,214
Aug 28, 202425.2525.2625.2525.2625.060.04%470
Aug 27, 202425.2525.2525.2525.2525.050.04%3,963
Aug 26, 202425.2425.2525.2425.2425.04-0.04%4,938
Aug 23, 202425.2325.2525.2225.2525.050.10%1,014
Aug 22, 202425.2225.2225.2225.2225.03--
Aug 21, 202425.2125.2225.2125.2225.030.08%1,072
Aug 20, 202425.2025.2125.2025.2025.01-1,408
Aug 19, 202425.2025.2025.2025.2025.01-1,036
Aug 16, 202425.1825.2025.1825.2025.010.12%1,206
Aug 15, 202425.1625.1825.1625.1724.98-0.08%6,026
Aug 14, 202425.1825.1925.1825.1925.000.06%1,397
Aug 13, 202425.1825.1825.1825.1824.980.02%6,986
Aug 12, 202425.1625.1725.1625.1724.980.08%6,899
Aug 9, 202425.1625.1625.1425.1524.96-0.02%11,575
Aug 8, 202425.1625.1625.1625.1624.97-495
Aug 7, 202425.1525.1625.1525.1624.97-66,205
Aug 6, 202425.1625.1625.1625.1624.97-0.06%7,908
Aug 5, 202425.1725.2025.1625.1724.980.01%7,908
Aug 2, 202425.1625.1825.1525.1724.980.17%223,067
Aug 1, 202425.1225.1325.1225.1324.940.12%7,404
Jul 31, 202425.1025.1025.1025.1024.91-0.40%1,010
Jul 30, 202425.2025.2025.2025.2024.910.04%1,201
Jul 29, 202425.1825.1925.1825.1924.90-0.04%1,611
Jul 26, 202425.1725.2025.1725.2024.910.12%19,592
Jul 25, 202425.1725.1825.1625.1724.88-2,341
Jul 24, 202425.1625.1725.1625.1724.88-0.02%106
Jul 23, 202425.1525.1725.1525.1724.880.10%6,356
Jul 22, 202425.1425.1525.1425.1524.860.08%4,328
Jul 19, 202425.1325.1325.1225.1324.84-0.06%602
Jul 18, 202425.1425.1525.1425.1424.850.02%7,919
Jul 17, 202425.1425.1425.1425.1424.85-6,833
Jul 16, 202425.1325.1425.1325.1424.85-0.02%27,299
Jul 15, 202425.1325.1425.1325.1424.850.06%11,231
Jul 12, 202425.1225.1325.1225.1324.840.04%1,305
Jul 11, 202425.1025.1225.1025.1224.830.06%2,299
Jul 10, 202425.1025.1025.1025.1024.810.02%101
Jul 9, 202425.1025.1025.1025.1024.810.04%3,400
Jul 8, 202425.0925.0925.0925.0924.800.02%951
Jul 5, 202425.0725.0825.0725.0824.800.08%3,757
Jul 3, 202425.0625.0625.0525.0624.78-0.02%3,315
Jul 2, 202425.0725.0725.0725.0724.780.04%3,307
Jul 1, 202425.0625.0625.0625.0624.770.04%2,723
Jun 28, 202425.0525.0525.0525.0524.760.04%321