Skip to main content
Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.18
-0.02 (-0.08%)
Jan 21, 2025, 4:00 PM EST - Market closed

CGUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.1925.1925.1825.1825.18-0.08%12,911
Jan 17, 202525.2025.2025.2025.2025.200.16%194
Jan 16, 202525.1625.1725.1625.1625.16-0.04%38,015
Jan 15, 202525.1525.1725.1525.1725.170.08%19,143
Jan 14, 202525.1425.1525.1425.1525.15-2,118
Jan 13, 202525.1525.1525.1425.1525.150.12%1,713
Jan 10, 202525.1225.1225.1125.1225.12-0.08%3,143
Jan 8, 202525.1425.1525.1425.1425.140.04%32,294
Jan 7, 202525.1625.1625.1125.1325.13-0.05%46,201
Jan 6, 202525.1525.1725.1425.1425.14-0.03%52,988
Jan 3, 202525.1525.1525.1425.1525.150.04%9,925
Jan 2, 202525.1325.1525.1325.1425.140.04%4,291
Dec 31, 202425.1425.1425.1325.1325.13-0.08%31,562
Dec 30, 202425.1525.1525.1425.1525.150.16%12,693
Dec 27, 202425.1125.1425.1125.1125.11-13,878
Dec 26, 202425.1125.1125.0925.1125.11-136,640
Dec 24, 202425.1125.1125.1125.1125.11-0.55%1
Dec 23, 202425.2625.2625.2325.2525.090.04%9,064
Dec 20, 202425.2525.2525.2425.2425.08-0.04%3,563
Dec 19, 202425.2425.2525.2325.2525.090.04%4,087
Dec 18, 202425.2525.2525.2425.2425.080.04%9,769
Dec 17, 202425.2425.2525.2325.2325.07-0.08%6,690
Dec 16, 202425.2525.2625.2525.2525.090.08%9,583
Dec 13, 202425.2425.2525.2325.2325.070.08%5,967
Dec 12, 202425.2425.2425.2125.2125.05-0.12%4,945
Dec 11, 202425.2525.2525.2425.2425.08-1,545
Dec 10, 202425.2225.2425.2225.2425.080.04%1,670
Dec 9, 202425.2425.2425.2325.2325.07-0.04%1,134
Dec 6, 202425.2325.2425.2325.2425.080.08%6,804
Dec 5, 202425.2225.2225.2225.2225.060.04%16,109
Dec 4, 202425.2125.2125.1925.2125.050.02%23,222
Dec 3, 202425.2125.2225.2025.2125.050.02%7,681
Dec 2, 202425.2025.2025.2025.2025.040.02%1,240
Nov 29, 202425.2025.2025.2025.2025.04-0.30%170
Nov 27, 202425.2825.2825.2525.2725.02-14,200
Nov 26, 202425.2525.2725.2525.2725.020.04%7,435
Nov 25, 202425.2725.2725.2625.2625.010.02%3,909
Nov 22, 202425.2625.2625.2625.2625.000.02%28
Nov 21, 202425.2625.2625.2525.2525.00-6,985
Nov 20, 202425.2525.2525.2425.2525.000.02%9,611
Nov 19, 202425.2525.2525.2525.2524.990.06%85
Nov 18, 202425.2425.2425.2325.2324.98-162
Nov 15, 202425.2325.2325.2325.2324.98-892
Nov 14, 202425.2325.2325.2225.2324.980.04%1,024
Nov 13, 202425.2225.2325.2225.2224.970.08%8,171
Nov 12, 202425.2225.2325.2025.2024.95-0.06%31,785
Nov 11, 202425.2225.2625.2125.2224.96-0.02%69,566
Nov 8, 202425.2325.2325.2225.2224.97-5,606
Nov 7, 202425.2025.2225.2025.2224.970.08%4,232
Nov 6, 202425.1925.2125.1925.2024.950.04%4,367
Nov 5, 202425.1825.2025.1825.1924.94-27,642
Nov 4, 202425.1925.2025.1925.1924.94-12,383
Nov 1, 202425.1925.2025.1925.1924.940.08%2,662
Oct 31, 202425.1725.1925.1725.1724.92-0.47%8,108
Oct 30, 202425.3025.3025.2925.2924.92-6,334
Oct 29, 202425.2925.2925.2925.2924.920.04%5,252
Oct 28, 202425.2925.3025.2825.2824.91-0.04%38,862
Oct 25, 202425.2925.3125.2925.2924.920.02%15,606
Oct 24, 202425.2925.2925.2825.2924.920.06%6,541
Oct 23, 202425.2825.2825.2725.2724.90-621
Oct 22, 202425.2725.2725.2725.2724.900.04%5,379
Oct 21, 202425.2725.2725.2625.2624.89-0.08%10,252
Oct 18, 202425.2825.3025.2825.2824.910.06%8,914
Oct 17, 202425.2525.2725.2525.2724.900.04%6,947
Oct 16, 202425.2625.2625.2525.2624.89-0.02%2,084
Oct 15, 202425.2625.2725.2525.2624.890.08%3,015
Oct 14, 202425.2325.2425.2325.2424.87-0.04%2,099
Oct 11, 202425.2525.2525.2525.2524.880.02%893
Oct 10, 202425.2425.2525.2425.2524.880.05%6,219
Oct 9, 202425.2225.2525.2225.2324.870.05%48,152
Oct 8, 202425.2325.2325.2225.2224.85-0.02%1,121
Oct 7, 202425.2125.2325.2125.2324.860.06%1,955
Oct 4, 202425.2225.2225.2125.2124.84-0.06%6,010
Oct 3, 202425.2425.2425.2325.2324.860.06%475
Oct 2, 202425.2225.2425.2125.2124.84-14,622
Oct 1, 202425.2325.2325.2025.2124.840.04%20,622
Sep 30, 202425.2325.2325.2025.2024.83-0.06%29,281
Sep 27, 202425.2125.2325.2125.2224.85-0.36%2,400
Sep 26, 202425.3025.3125.3025.3124.85-0.01%808
Sep 25, 202425.3125.3125.3125.3124.850.02%11
Sep 24, 202425.3125.3125.3125.3124.840.02%6,368
Sep 23, 202425.2925.3025.2925.3024.840.04%6,368
Sep 20, 202425.2925.2925.2925.2924.830.04%143
Sep 19, 202425.2625.2925.2625.2824.820.04%2,528
Sep 18, 202425.2825.2825.2725.2724.81-21,657
Sep 17, 202425.2725.2825.2725.2724.810.04%4,895
Sep 16, 202425.2725.2725.2625.2624.80-317
Sep 13, 202425.2525.2625.2525.2624.800.08%2,813
Sep 12, 202425.2425.2425.2425.2424.780.08%40
Sep 11, 202425.2325.2325.2225.2224.76-0.08%4,394
Sep 10, 202425.2425.2425.2425.2424.780.08%2,042
Sep 9, 202425.2325.2325.2225.2224.760.04%119
Sep 6, 202425.2025.2125.2025.2124.750.06%5,118
Sep 5, 202425.2025.2025.2025.2024.740.06%253
Sep 4, 202425.1725.1825.1725.1824.720.04%4,448
Sep 3, 202425.1725.1725.1725.1724.710.04%1,016
Aug 30, 202425.1625.1725.1525.1624.70-0.36%6,345
Aug 29, 202425.2525.2625.2525.2524.69-0.02%6,214
Aug 28, 202425.2525.2625.2525.2624.700.04%470
Aug 27, 202425.2525.2525.2525.2524.690.04%3,963