Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.20
+0.01 (0.04%)
Apr 2, 2025, 4:00 PM EDT - Market closed
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | - | - | 2,785 |
| 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 |
| Feb 11, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.00 | 0.04% | 4,282 |
| Feb 10, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.99 | 0.04% | 6,021 |
| Feb 7, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.98 | -0.04% | 2,288 |
| Feb 6, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.99 | 0.04% | 15,019 |
| Feb 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.98 | - | 95 |
| Feb 4, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.98 | 0.04% | 1,403 |
| Feb 3, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.97 | 0.04% | 9,542 |
| Jan 31, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.96 | -0.36% | 8,970 |
| Jan 30, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 24.97 | 0.08% | 4,090 |
| Jan 29, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 24.95 | -0.14% | 7,559 |
| Jan 28, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 24.98 | 0.02% | 2,058 |
| Jan 27, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 24.98 | 0.16% | 6,282 |
| Jan 24, 2025 | 25.20 | 25.21 | 25.19 | 25.20 | 24.94 | 0.06% | 4,349 |
| Jan 23, 2025 | 25.19 | 25.19 | 25.18 | 25.19 | 24.93 | - | 399 |
| Jan 22, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 24.93 | 0.02% | 3,317 |