Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.30
+0.01 (0.02%)
Apr 2, 2026, 4:00 PM EDT - Market closed
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.04% | 67,499 |
| Apr 1, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.29 | 0.02% | 66,867 |
| Mar 31, 2026 | 25.29 | 25.29 | 25.27 | 25.28 | 25.28 | 0.06% | 52,203 |
| Mar 30, 2026 | 25.20 | 25.28 | 25.20 | 25.27 | 25.27 | -0.28% | 70,324 |
| Mar 27, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.26 | 0.10% | 143,881 |
| Mar 26, 2026 | 25.32 | 25.33 | 25.30 | 25.31 | 25.24 | -0.12% | 78,621 |
| Mar 25, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.27 | 0.08% | 71,602 |
| Mar 24, 2026 | 25.32 | 25.34 | 25.31 | 25.32 | 25.25 | -0.08% | 55,686 |
| Mar 23, 2026 | 25.36 | 25.36 | 25.30 | 25.34 | 25.27 | 0.12% | 193,826 |
| Mar 20, 2026 | 25.31 | 25.33 | 25.30 | 25.31 | 25.24 | -0.06% | 136,021 |
| Mar 19, 2026 | 25.32 | 25.33 | 25.30 | 25.33 | 25.25 | 0.02% | 163,226 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.25 | -0.06% | 986,899 |
| Mar 17, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.26 | 0.04% | 38,833 |
| Mar 16, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.25 | 0.04% | 36,381 |
| Mar 13, 2026 | 25.34 | 25.34 | 25.31 | 25.32 | 25.24 | - | 60,390 |
| Mar 12, 2026 | 25.35 | 25.35 | 25.31 | 25.32 | 25.24 | -0.10% | 22,575 |
| Mar 11, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.27 | -0.06% | 59,106 |
| Mar 10, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.28 | 0.06% | 34,255 |
| Mar 9, 2026 | 25.35 | 25.35 | 25.33 | 25.34 | 25.27 | 0.04% | 333,548 |
| Mar 6, 2026 | 25.34 | 25.34 | 25.33 | 25.33 | 25.26 | 0.02% | 77,197 |
| Mar 5, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.25 | -0.04% | 125,421 |
| Mar 4, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.26 | - | 39,198 |
| Mar 3, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.26 | -0.02% | 60,647 |
| Mar 2, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.27 | 0.02% | 114,505 |
| Feb 27, 2026 | 25.34 | 25.34 | 25.33 | 25.34 | 25.26 | -0.28% | 84,322 |
| Feb 26, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | 25.25 | 0.06% | 74,035 |
| Feb 25, 2026 | 25.39 | 25.40 | 25.39 | 25.39 | 25.24 | - | 30,049 |
| Feb 24, 2026 | 25.36 | 25.40 | 25.36 | 25.39 | 25.24 | -0.02% | 37,148 |
| Feb 23, 2026 | 25.38 | 25.40 | 25.38 | 25.40 | 25.24 | - | 86,475 |
| Feb 20, 2026 | 25.41 | 25.41 | 25.38 | 25.40 | 25.24 | - | 121,066 |
| Feb 19, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.24 | 0.02% | 67,543 |
| Feb 18, 2026 | 25.39 | 25.40 | 25.39 | 25.39 | 25.24 | - | 63,687 |
| Feb 17, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.24 | 0.02% | 49,187 |
| Feb 13, 2026 | 25.40 | 25.40 | 25.37 | 25.39 | 25.23 | 0.04% | 72,812 |
| Feb 12, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.22 | 0.02% | 71,555 |
| Feb 11, 2026 | 25.38 | 25.38 | 25.36 | 25.37 | 25.22 | 0.01% | 97,221 |
| Feb 10, 2026 | 25.38 | 25.38 | 25.36 | 25.37 | 25.21 | -0.01% | 45,778 |
| Feb 9, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.22 | 0.02% | 57,344 |
| Feb 6, 2026 | 25.35 | 25.37 | 25.35 | 25.37 | 25.21 | 0.08% | 48,093 |
| Feb 5, 2026 | 25.35 | 25.35 | 25.34 | 25.35 | 25.19 | 0.02% | 110,976 |
| Feb 4, 2026 | 25.35 | 25.35 | 25.33 | 25.34 | 25.19 | - | 86,738 |
| Feb 3, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.19 | - | 1,101,624 |
| Feb 2, 2026 | 25.36 | 25.36 | 25.34 | 25.34 | 25.19 | -0.02% | 87,813 |
| Jan 30, 2026 | 25.29 | 25.35 | 25.29 | 25.35 | 25.19 | -0.26% | 76,119 |
| Jan 29, 2026 | 25.38 | 25.41 | 25.38 | 25.41 | 25.19 | 0.08% | 49,496 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.38 | 25.39 | 25.17 | -0.02% | 51,535 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.38 | 25.40 | 25.18 | 0.04% | 103,448 |
| Jan 26, 2026 | 25.39 | 25.39 | 25.38 | 25.39 | 25.17 | 0.04% | 50,432 |
| Jan 23, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | 25.16 | 0.04% | 75,604 |
| Jan 22, 2026 | 25.36 | 25.38 | 25.36 | 25.37 | 25.15 | 0.04% | 195,236 |