Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.27
+0.02 (0.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CGUI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 25.24 | 25.28 | 25.23 | 25.27 | 25.27 | 0.08% | 16,901 |
Apr 23, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.04% | 599 |
Apr 22, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | 0.04% | 2,274 |
Apr 21, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.23 | -0.04% | 514 |
Apr 17, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | - | 13,023 |
Apr 16, 2025 | 25.24 | 25.24 | 25.23 | 25.24 | 25.24 | - | 4,785 |
Apr 15, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.08% | 31,536 |
Apr 14, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | 0.02% | 7,601 |
Apr 11, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 0.06% | 19,559 |
Apr 10, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | - | 5,693 |
Apr 9, 2025 | 25.17 | 25.20 | 25.16 | 25.20 | 25.20 | -0.02% | 18,039 |
Apr 8, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | -0.06% | 41,887 |
Apr 7, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | -0.04% | 21,584 |
Apr 4, 2025 | 25.23 | 25.26 | 25.21 | 25.23 | 25.23 | 0.02% | 56,922 |
Apr 3, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | 0.10% | 7,143 |
Apr 2, 2025 | 25.19 | 25.21 | 25.19 | 25.20 | 25.20 | 0.04% | 25,097 |
Apr 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 12 |
Mar 31, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.19 | 0.02% | 15,093 |
Mar 28, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | -0.35% | 14,919 |
Mar 27, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.18 | 0.06% | 54,371 |
Mar 26, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.17 | -0.04% | 65,995 |
Mar 25, 2025 | 25.25 | 25.28 | 25.24 | 25.27 | 25.18 | 0.08% | 21,434 |
Mar 24, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.16 | - | 11,468 |
Mar 21, 2025 | 25.26 | 25.26 | 25.24 | 25.25 | 25.16 | 0.04% | 5,125 |
Mar 20, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.15 | 0.04% | 21,905 |
Mar 19, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.14 | 0.04% | 3,011 |
Mar 18, 2025 | 25.23 | 25.24 | 25.21 | 25.22 | 25.13 | 0.04% | 8,013 |
Mar 17, 2025 | 25.22 | 25.23 | 25.20 | 25.21 | 25.12 | -0.08% | 31,632 |
Mar 14, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.14 | - | 24,650 |
Mar 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.14 | 0.12% | 2,217 |
Mar 12, 2025 | 25.23 | 25.23 | 25.20 | 25.20 | 25.11 | -0.04% | 12,405 |
Mar 11, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 25.12 | -0.08% | 22,790 |
Mar 10, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.14 | 0.04% | 16,142 |
Mar 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | 0.04% | 9,578 |
Mar 6, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 25.12 | -0.04% | 10,417 |
Mar 5, 2025 | 25.22 | 25.22 | 25.21 | 25.22 | 25.13 | 0.10% | 4,901 |
Mar 4, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.10 | -0.08% | 16,842 |
Mar 3, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.12 | 0.06% | 9,469 |
Feb 28, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.11 | -0.22% | 15,369 |
Feb 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.07 | 0.02% | 1,638 |
Feb 26, 2025 | 25.25 | 25.26 | 25.24 | 25.25 | 25.07 | - | 61,725 |
Feb 25, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.07 | 0.08% | 4,433 |
Feb 24, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.05 | 0.02% | 892 |
Feb 21, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.04 | 0.04% | 8,011 |
Feb 20, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.03 | 0.06% | 989 |
Feb 19, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.02 | 0.04% | 4,353 |
Feb 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | -0.16% | 407 |
Feb 14, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.05 | 0.14% | 11,549 |
Feb 13, 2025 | 25.22 | 25.22 | 25.19 | 25.20 | 25.01 | 0.06% | 9,227 |
Feb 12, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 25.00 | - | 2,886 |