Skip to main content
Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.21
+0.01 (0.04%)
Dec 3, 2024, 3:52 PM EST - Market closed

CGUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.2125.2225.2025.2125.210.02%7,681
Dec 2, 202425.2025.2025.2025.2025.200.02%1,240
Nov 29, 202425.2025.2025.2025.2025.20-0.30%170
Nov 27, 202425.2825.2825.2525.2725.17-14,200
Nov 26, 202425.2525.2725.2525.2725.170.04%7,435
Nov 25, 202425.2725.2725.2625.2625.160.02%3,909
Nov 22, 202425.2625.2625.2625.2625.160.02%28
Nov 21, 202425.2625.2625.2525.2525.15-6,985
Nov 20, 202425.2525.2525.2425.2525.150.02%9,611
Nov 19, 202425.2525.2525.2525.2525.150.06%85
Nov 18, 202425.2425.2425.2325.2325.13-162
Nov 15, 202425.2325.2325.2325.2325.13-892
Nov 14, 202425.2325.2325.2225.2325.130.04%1,024
Nov 13, 202425.2225.2325.2225.2225.120.08%8,171
Nov 12, 202425.2225.2325.2025.2025.10-0.06%31,785
Nov 11, 202425.2225.2625.2125.2225.12-0.02%69,566
Nov 8, 202425.2325.2325.2225.2225.12-5,606
Nov 7, 202425.2025.2225.2025.2225.120.08%4,232
Nov 6, 202425.1925.2125.1925.2025.100.04%4,367
Nov 5, 202425.1825.2025.1825.1925.09-27,642
Nov 4, 202425.1925.2025.1925.1925.09-12,383
Nov 1, 202425.1925.2025.1925.1925.090.08%2,662
Oct 31, 202425.1725.1925.1725.1725.07-0.47%8,108
Oct 30, 202425.3025.3025.2925.2925.08-6,334
Oct 29, 202425.2925.2925.2925.2925.080.04%5,252
Oct 28, 202425.2925.3025.2825.2825.07-0.04%38,862
Oct 25, 202425.2925.3125.2925.2925.080.02%15,606
Oct 24, 202425.2925.2925.2825.2925.070.06%6,541
Oct 23, 202425.2825.2825.2725.2725.06-621
Oct 22, 202425.2725.2725.2725.2725.060.04%5,379
Oct 21, 202425.2725.2725.2625.2625.05-0.08%10,252
Oct 18, 202425.2825.3025.2825.2825.070.06%8,914
Oct 17, 202425.2525.2725.2525.2725.050.04%6,947
Oct 16, 202425.2625.2625.2525.2625.04-0.02%2,084
Oct 15, 202425.2625.2725.2525.2625.050.08%3,015
Oct 14, 202425.2325.2425.2325.2425.03-0.04%2,099
Oct 11, 202425.2525.2525.2525.2525.040.02%893
Oct 10, 202425.2425.2525.2425.2525.030.05%6,219
Oct 9, 202425.2225.2525.2225.2325.020.05%48,152
Oct 8, 202425.2325.2325.2225.2225.01-0.02%1,121
Oct 7, 202425.2125.2325.2125.2325.010.06%1,955
Oct 4, 202425.2225.2225.2125.2125.00-0.06%6,010
Oct 3, 202425.2425.2425.2325.2325.010.06%475
Oct 2, 202425.2225.2425.2125.2125.00-14,622
Oct 1, 202425.2325.2325.2025.2125.000.04%20,622
Sep 30, 202425.2325.2325.2025.2024.99-0.06%29,281
Sep 27, 202425.2125.2325.2125.2225.00-0.36%2,400
Sep 26, 202425.3025.3125.3025.3125.00-0.01%808
Sep 25, 202425.3125.3125.3125.3125.000.02%11
Sep 24, 202425.3125.3125.3125.3125.000.02%6,368
Sep 23, 202425.2925.3025.2925.3024.990.04%6,368
Sep 20, 202425.2925.2925.2925.2924.980.04%143
Sep 19, 202425.2625.2925.2625.2824.970.04%2,528
Sep 18, 202425.2825.2825.2725.2724.96-21,657
Sep 17, 202425.2725.2825.2725.2724.960.04%4,895
Sep 16, 202425.2725.2725.2625.2624.95-317
Sep 13, 202425.2525.2625.2525.2624.950.08%2,813
Sep 12, 202425.2425.2425.2425.2424.930.08%40
Sep 11, 202425.2325.2325.2225.2224.92-0.08%4,394
Sep 10, 202425.2425.2425.2425.2424.930.08%2,042
Sep 9, 202425.2325.2325.2225.2224.920.04%119
Sep 6, 202425.2025.2125.2025.2124.910.06%5,118
Sep 5, 202425.2025.2025.2025.2024.890.06%253
Sep 4, 202425.1725.1825.1725.1824.880.04%4,448
Sep 3, 202425.1725.1725.1725.1724.870.04%1,016
Aug 30, 202425.1625.1725.1525.1624.86-0.36%6,345
Aug 29, 202425.2525.2625.2525.2524.85-0.02%6,214
Aug 28, 202425.2525.2625.2525.2624.850.04%470
Aug 27, 202425.2525.2525.2525.2524.840.04%3,963
Aug 26, 202425.2425.2525.2425.2424.83-0.04%4,938
Aug 23, 202425.2325.2525.2225.2524.840.10%1,014
Aug 22, 202425.2225.2225.2225.2224.82--
Aug 21, 202425.2125.2225.2125.2224.820.08%1,072
Aug 20, 202425.2025.2125.2025.2024.80-1,408
Aug 19, 202425.2025.2025.2025.2024.80-1,036
Aug 16, 202425.1825.2025.1825.2024.800.12%1,206
Aug 15, 202425.1625.1825.1625.1724.77-0.08%6,026
Aug 14, 202425.1825.1925.1825.1924.790.06%1,397
Aug 13, 202425.1825.1825.1825.1824.780.02%6,986
Aug 12, 202425.1625.1725.1625.1724.770.08%6,899
Aug 9, 202425.1625.1625.1425.1524.75-0.02%11,575
Aug 8, 202425.1625.1625.1625.1624.76-495
Aug 7, 202425.1525.1625.1525.1624.76-66,205
Aug 6, 202425.1625.1625.1625.1624.76-0.06%7,908
Aug 5, 202425.1725.2025.1625.1724.770.01%7,908
Aug 2, 202425.1625.1825.1525.1724.770.17%223,067
Aug 1, 202425.1225.1325.1225.1324.730.12%7,404
Jul 31, 202425.1025.1025.1025.1024.70-0.40%1,010
Jul 30, 202425.2025.2025.2025.2024.700.04%1,201
Jul 29, 202425.1825.1925.1825.1924.69-0.04%1,611
Jul 26, 202425.1725.2025.1725.2024.700.12%19,592
Jul 25, 202425.1725.1825.1625.1724.67-2,341
Jul 24, 202425.1625.1725.1625.1724.67-0.02%106
Jul 23, 202425.1525.1725.1525.1724.680.10%6,356
Jul 22, 202425.1425.1525.1425.1524.650.08%4,328
Jul 19, 202425.1325.1325.1225.1324.63-0.06%602
Jul 18, 202425.1425.1525.1425.1424.650.02%7,919
Jul 17, 202425.1425.1425.1425.1424.64-6,833
Jul 16, 202425.1325.1425.1325.1424.64-0.02%27,299
Jul 15, 202425.1325.1425.1325.1424.650.06%11,231