Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.35
0.00 (0.01%)
Nov 26, 2025, 10:56 AM EST - Market open
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.36 | 25.36 | 25.34 | 25.36 | - | 0.04% | 16,255 |
| Nov 25, 2025 | 25.35 | 25.35 | 25.34 | 25.35 | 25.35 | 0.01% | 30,835 |
| Nov 24, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | 0.09% | 19,551 |
| Nov 21, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.32 | -0.04% | 73,663 |
| Nov 20, 2025 | 25.31 | 25.34 | 25.30 | 25.33 | 25.33 | 0.02% | 169,913 |
| Nov 19, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | 0.02% | 1,457,464 |
| Nov 18, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.32 | 0.06% | 411,801 |
| Nov 17, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.31 | - | 49,945 |
| Nov 14, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.31 | 0.04% | 266,635 |
| Nov 13, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | - | 161,710 |
| Nov 12, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | -0.04% | 39,939 |
| Nov 11, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.31 | 0.06% | 67,067 |
| Nov 10, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | 0.02% | 32,743 |
| Nov 7, 2025 | 25.29 | 25.29 | 25.27 | 25.29 | 25.29 | -0.02% | 100,003 |
| Nov 6, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.29 | 0.12% | 34,188 |
| Nov 5, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 0.04% | 176,878 |
| Nov 4, 2025 | 25.27 | 25.28 | 25.25 | 25.25 | 25.25 | -0.02% | 310,332 |
| Nov 3, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.26 | -0.06% | 62,453 |
| Oct 31, 2025 | 25.26 | 25.27 | 25.24 | 25.27 | 25.27 | -0.35% | 93,342 |
| Oct 30, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.26 | 0.04% | 15,905 |
| Oct 29, 2025 | 25.37 | 25.37 | 25.35 | 25.35 | 25.25 | -0.08% | 82,084 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.36 | 25.37 | 25.27 | 0.04% | 19,061 |
| Oct 27, 2025 | 25.35 | 25.37 | 25.35 | 25.36 | 25.26 | - | 33,427 |
| Oct 24, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.26 | 0.06% | 26,212 |
| Oct 23, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.24 | -0.02% | 34,683 |
| Oct 22, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.25 | - | 53,405 |
| Oct 21, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.25 | 0.02% | 60,236 |
| Oct 20, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.24 | 0.04% | 109,867 |
| Oct 17, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.23 | - | 34,791 |
| Oct 16, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.23 | 0.02% | 35,535 |
| Oct 15, 2025 | 25.34 | 25.34 | 25.31 | 25.33 | 25.23 | 0.06% | 101,840 |
| Oct 14, 2025 | 25.33 | 25.33 | 25.31 | 25.32 | 25.21 | -0.02% | 36,547 |
| Oct 13, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.22 | 0.02% | 577,320 |
| Oct 10, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.21 | 0.02% | 8,043 |
| Oct 9, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.21 | - | 12,439 |
| Oct 8, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.21 | 0.06% | 32,405 |
| Oct 7, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.19 | -0.02% | 27,458 |
| Oct 6, 2025 | 25.29 | 25.31 | 25.29 | 25.30 | 25.20 | -0.02% | 133,461 |
| Oct 3, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.20 | 0.06% | 38,717 |
| Oct 2, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.19 | 0.06% | 38,770 |
| Oct 1, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.17 | -0.08% | 49,940 |
| Sep 30, 2025 | 25.29 | 25.30 | 25.28 | 25.30 | 25.19 | 0.04% | 38,530 |
| Sep 29, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.18 | -0.26% | 66,819 |
| Sep 26, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.17 | -0.01% | 35,657 |
| Sep 25, 2025 | 25.34 | 25.36 | 25.34 | 25.35 | 25.17 | -0.03% | 33,090 |
| Sep 24, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.18 | - | 138,917 |
| Sep 23, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.18 | 0.02% | 32,123 |
| Sep 22, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.17 | 0.05% | 36,156 |
| Sep 19, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.16 | -0.01% | 91,582 |
| Sep 18, 2025 | 25.34 | 25.35 | 25.32 | 25.35 | 25.16 | - | 45,172 |