Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.29
-0.09 (-0.35%)
Dec 24, 2025, 1:00 PM EST - Market closed
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | -0.35% | 66,295 |
| Dec 23, 2025 | 25.37 | 25.38 | 25.36 | 25.38 | 25.38 | -0.04% | 504,999 |
| Dec 22, 2025 | 25.41 | 25.41 | 25.37 | 25.39 | 25.39 | - | 108,412 |
| Dec 19, 2025 | 25.39 | 25.39 | 25.37 | 25.39 | 25.39 | 0.04% | 44,174 |
| Dec 18, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | 0.06% | 82,797 |
| Dec 17, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | -0.02% | 97,291 |
| Dec 16, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.08% | 63,719 |
| Dec 15, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | 0.06% | 83,005 |
| Dec 12, 2025 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | -0.04% | 111,828 |
| Dec 11, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.35 | - | 168,919 |
| Dec 10, 2025 | 25.34 | 25.35 | 25.33 | 25.35 | 25.35 | 0.04% | 56,348 |
| Dec 9, 2025 | 25.34 | 25.34 | 25.32 | 25.34 | 25.34 | 0.04% | 69,349 |
| Dec 8, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.33 | - | 122,324 |
| Dec 5, 2025 | 25.33 | 25.33 | 25.32 | 25.33 | 25.33 | 0.02% | 374,197 |
| Dec 4, 2025 | 25.32 | 25.33 | 25.30 | 25.32 | 25.32 | -0.02% | 318,262 |
| Dec 3, 2025 | 25.32 | 25.33 | 25.31 | 25.33 | 25.33 | 0.07% | 93,819 |
| Dec 2, 2025 | 25.30 | 25.32 | 25.30 | 25.31 | 25.31 | -0.01% | 38,704 |
| Dec 1, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | 0.04% | 62,667 |
| Nov 28, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | -0.20% | 13,242 |
| Nov 26, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.30 | 0.01% | 136,576 |
| Nov 25, 2025 | 25.35 | 25.35 | 25.34 | 25.35 | 25.29 | 0.01% | 30,835 |
| Nov 24, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.29 | 0.09% | 19,551 |
| Nov 21, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.27 | -0.04% | 73,663 |
| Nov 20, 2025 | 25.31 | 25.34 | 25.30 | 25.33 | 25.28 | 0.02% | 169,913 |
| Nov 19, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.27 | 0.02% | 1,457,464 |
| Nov 18, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.27 | 0.06% | 411,801 |
| Nov 17, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.25 | - | 49,945 |
| Nov 14, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.25 | 0.04% | 266,635 |
| Nov 13, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.24 | - | 161,710 |
| Nov 12, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.24 | -0.04% | 39,939 |
| Nov 11, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.25 | 0.06% | 67,067 |
| Nov 10, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.24 | 0.02% | 32,743 |
| Nov 7, 2025 | 25.29 | 25.29 | 25.27 | 25.29 | 25.23 | -0.02% | 100,003 |
| Nov 6, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.24 | 0.12% | 34,188 |
| Nov 5, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.21 | 0.04% | 176,878 |
| Nov 4, 2025 | 25.27 | 25.28 | 25.25 | 25.25 | 25.20 | -0.02% | 310,332 |
| Nov 3, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.20 | -0.06% | 62,453 |
| Oct 31, 2025 | 25.26 | 25.27 | 25.24 | 25.27 | 25.22 | -0.35% | 93,342 |
| Oct 30, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.20 | 0.04% | 15,905 |
| Oct 29, 2025 | 25.37 | 25.37 | 25.35 | 25.35 | 25.19 | -0.08% | 82,084 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.36 | 25.37 | 25.21 | 0.04% | 19,061 |
| Oct 27, 2025 | 25.35 | 25.37 | 25.35 | 25.36 | 25.20 | - | 33,427 |
| Oct 24, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.20 | 0.06% | 26,212 |
| Oct 23, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.19 | -0.02% | 34,683 |
| Oct 22, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.19 | - | 53,405 |
| Oct 21, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.19 | 0.02% | 60,236 |
| Oct 20, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.19 | 0.04% | 109,867 |
| Oct 17, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.18 | - | 34,791 |
| Oct 16, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.18 | 0.02% | 35,535 |
| Oct 15, 2025 | 25.34 | 25.34 | 25.31 | 25.33 | 25.17 | 0.06% | 101,840 |