Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.27
-0.09 (-0.35%)
At close: Oct 31, 2025, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.26 | 25.27 | 25.24 | 25.26 | - | -0.39% | 64,199 |
| Oct 30, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | 0.04% | 15,905 |
| Oct 29, 2025 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | -0.08% | 82,084 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.36 | 25.37 | 25.37 | 0.04% | 19,061 |
| Oct 27, 2025 | 25.35 | 25.37 | 25.35 | 25.36 | 25.36 | - | 33,427 |
| Oct 24, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 0.06% | 26,212 |
| Oct 23, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | -0.02% | 34,683 |
| Oct 22, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.35 | - | 53,405 |
| Oct 21, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.02% | 60,236 |
| Oct 20, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.35 | 0.04% | 109,867 |
| Oct 17, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | - | 34,791 |
| Oct 16, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.02% | 35,535 |
| Oct 15, 2025 | 25.34 | 25.34 | 25.31 | 25.33 | 25.33 | 0.06% | 101,840 |
| Oct 14, 2025 | 25.33 | 25.33 | 25.31 | 25.32 | 25.32 | -0.02% | 36,547 |
| Oct 13, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.32 | 0.02% | 577,320 |
| Oct 10, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.32 | 0.02% | 8,043 |
| Oct 9, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | - | 12,439 |
| Oct 8, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | 0.06% | 32,405 |
| Oct 7, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | -0.02% | 27,458 |
| Oct 6, 2025 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | -0.02% | 133,461 |
| Oct 3, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.06% | 38,717 |
| Oct 2, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | 0.06% | 38,770 |
| Oct 1, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | -0.08% | 49,940 |
| Sep 30, 2025 | 25.29 | 25.30 | 25.28 | 25.30 | 25.30 | 0.04% | 38,530 |
| Sep 29, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.29 | -0.26% | 66,819 |
| Sep 26, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.27 | -0.01% | 35,657 |
| Sep 25, 2025 | 25.34 | 25.36 | 25.34 | 25.35 | 25.27 | -0.03% | 33,090 |
| Sep 24, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.28 | - | 138,917 |
| Sep 23, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.28 | 0.02% | 32,123 |
| Sep 22, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.27 | 0.05% | 36,156 |
| Sep 19, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.26 | -0.01% | 91,582 |
| Sep 18, 2025 | 25.34 | 25.35 | 25.32 | 25.35 | 25.26 | - | 45,172 |
| Sep 17, 2025 | 25.34 | 25.35 | 25.33 | 25.35 | 25.26 | 0.04% | 34,014 |
| Sep 16, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.25 | 0.07% | 54,110 |
| Sep 15, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.24 | 0.03% | 11,072 |
| Sep 12, 2025 | 25.32 | 25.33 | 25.31 | 25.31 | 25.23 | -0.10% | 37,106 |
| Sep 11, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.25 | - | 15,404 |
| Sep 10, 2025 | 25.32 | 25.35 | 25.32 | 25.34 | 25.25 | 0.06% | 22,659 |
| Sep 9, 2025 | 25.33 | 25.34 | 25.32 | 25.32 | 25.24 | -0.02% | 27,630 |
| Sep 8, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.24 | -0.02% | 6,567 |
| Sep 5, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.25 | 0.06% | 28,126 |
| Sep 4, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.23 | 0.04% | 40,611 |
| Sep 3, 2025 | 25.31 | 25.31 | 25.29 | 25.31 | 25.22 | 0.06% | 18,489 |
| Sep 2, 2025 | 25.29 | 25.30 | 25.28 | 25.29 | 25.21 | 0.04% | 34,637 |
| Aug 29, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.20 | -0.32% | 101,943 |
| Aug 28, 2025 | 25.34 | 25.37 | 25.34 | 25.36 | 25.20 | 0.02% | 34,227 |
| Aug 27, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.20 | - | 32,451 |
| Aug 26, 2025 | 25.34 | 25.36 | 25.33 | 25.36 | 25.20 | 0.06% | 44,483 |
| Aug 25, 2025 | 25.34 | 25.35 | 25.33 | 25.34 | 25.18 | 0.02% | 18,917 |
| Aug 22, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.18 | 0.06% | 8,185 |