Skip to main content
Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.23
+0.01 (0.04%)
Feb 21, 2025, 3:33 PM EST - Market closed

CGUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2125.2325.2125.2325.230.04%8,011
Feb 20, 202525.2125.2225.2125.2225.220.06%989
Feb 19, 202525.2025.2025.1925.2025.200.04%4,353
Feb 18, 202525.1925.1925.1925.1925.19-0.16%407
Feb 14, 202525.2225.2325.2225.2325.230.14%11,549
Feb 13, 202525.2225.2225.1925.2025.200.06%9,227
Feb 12, 202525.1725.2025.1725.1825.18-2,886
Feb 11, 202525.1925.1925.1825.1825.180.04%4,282
Feb 10, 202525.1625.1725.1625.1725.170.04%6,021
Feb 7, 202525.1725.1725.1625.1625.16-0.04%2,288
Feb 6, 202525.1625.1725.1625.1725.170.04%15,019
Feb 5, 202525.1625.1625.1625.1625.16-95
Feb 4, 202525.1725.1725.1625.1625.160.04%1,403
Feb 3, 202525.1625.1625.1525.1525.150.04%9,542
Jan 31, 202525.1525.1525.1425.1425.14-0.36%8,970
Jan 30, 202525.2125.2325.2125.2325.150.08%4,090
Jan 29, 202525.2225.2325.2125.2125.13-0.14%7,559
Jan 28, 202525.2425.2525.2425.2525.170.02%2,058
Jan 27, 202525.2425.2525.2325.2425.160.16%6,282
Jan 24, 202525.2025.2125.1925.2025.120.06%4,349
Jan 23, 202525.1925.1925.1825.1925.11-399
Jan 22, 202525.2025.2025.1825.1925.110.02%3,317
Jan 21, 202525.1925.1925.1825.1825.10-0.08%12,911
Jan 17, 202525.2025.2025.2025.2025.120.16%194
Jan 16, 202525.1625.1725.1625.1625.08-0.04%38,015
Jan 15, 202525.1525.1725.1525.1725.090.08%19,143
Jan 14, 202525.1425.1525.1425.1525.07-2,118
Jan 13, 202525.1525.1525.1425.1525.070.12%1,713
Jan 10, 202525.1225.1225.1125.1225.04-0.08%3,143
Jan 8, 202525.1425.1525.1425.1425.060.04%32,294
Jan 7, 202525.1625.1625.1125.1325.05-0.05%46,201
Jan 6, 202525.1525.1725.1425.1425.06-0.03%52,988
Jan 3, 202525.1525.1525.1425.1525.070.04%9,925
Jan 2, 202525.1325.1525.1325.1425.060.04%4,291
Dec 31, 202425.1425.1425.1325.1325.05-0.08%31,562
Dec 30, 202425.1525.1525.1425.1525.070.16%12,693
Dec 27, 202425.1125.1425.1125.1125.03-13,878
Dec 26, 202425.1125.1125.0925.1125.03-136,640
Dec 24, 202425.1125.1125.1125.1125.03-0.55%1
Dec 23, 202425.2625.2625.2325.2525.020.04%9,064
Dec 20, 202425.2525.2525.2425.2425.01-0.04%3,563
Dec 19, 202425.2425.2525.2325.2525.020.04%4,087
Dec 18, 202425.2525.2525.2425.2425.010.04%9,769
Dec 17, 202425.2425.2525.2325.2325.00-0.08%6,690
Dec 16, 202425.2525.2625.2525.2525.020.08%9,583
Dec 13, 202425.2425.2525.2325.2325.000.08%5,967
Dec 12, 202425.2425.2425.2125.2124.98-0.12%4,945
Dec 11, 202425.2525.2525.2425.2425.01-1,545
Dec 10, 202425.2225.2425.2225.2425.010.04%1,670
Dec 9, 202425.2425.2425.2325.2325.00-0.04%1,134
Dec 6, 202425.2325.2425.2325.2425.010.08%6,804
Dec 5, 202425.2225.2225.2225.2224.990.04%16,109
Dec 4, 202425.2125.2125.1925.2124.980.02%23,222
Dec 3, 202425.2125.2225.2025.2124.970.02%7,681
Dec 2, 202425.2025.2025.2025.2024.970.02%1,240
Nov 29, 202425.2025.2025.2025.2024.96-0.30%170
Nov 27, 202425.2825.2825.2525.2724.94-14,200
Nov 26, 202425.2525.2725.2525.2724.940.04%7,435
Nov 25, 202425.2725.2725.2625.2624.930.02%3,909
Nov 22, 202425.2625.2625.2625.2624.930.02%28
Nov 21, 202425.2625.2625.2525.2524.92-6,985
Nov 20, 202425.2525.2525.2425.2524.920.02%9,611
Nov 19, 202425.2525.2525.2525.2524.920.06%85
Nov 18, 202425.2425.2425.2325.2324.90-162
Nov 15, 202425.2325.2325.2325.2324.90-892
Nov 14, 202425.2325.2325.2225.2324.900.04%1,024
Nov 13, 202425.2225.2325.2225.2224.890.08%8,171
Nov 12, 202425.2225.2325.2025.2024.87-0.06%31,785
Nov 11, 202425.2225.2625.2125.2224.89-0.02%69,566
Nov 8, 202425.2325.2325.2225.2224.89-5,606
Nov 7, 202425.2025.2225.2025.2224.890.08%4,232
Nov 6, 202425.1925.2125.1925.2024.870.04%4,367
Nov 5, 202425.1825.2025.1825.1924.86-27,642
Nov 4, 202425.1925.2025.1925.1924.86-12,383
Nov 1, 202425.1925.2025.1925.1924.860.08%2,662
Oct 31, 202425.1725.1925.1725.1724.84-0.47%8,108
Oct 30, 202425.3025.3025.2925.2924.84-6,334
Oct 29, 202425.2925.2925.2925.2924.840.04%5,252
Oct 28, 202425.2925.3025.2825.2824.83-0.04%38,862
Oct 25, 202425.2925.3125.2925.2924.840.02%15,606
Oct 24, 202425.2925.2925.2825.2924.840.06%6,541
Oct 23, 202425.2825.2825.2725.2724.82-621
Oct 22, 202425.2725.2725.2725.2724.820.04%5,379
Oct 21, 202425.2725.2725.2625.2624.82-0.08%10,252
Oct 18, 202425.2825.3025.2825.2824.830.06%8,914
Oct 17, 202425.2525.2725.2525.2724.820.04%6,947
Oct 16, 202425.2625.2625.2525.2624.81-0.02%2,084
Oct 15, 202425.2625.2725.2525.2624.820.08%3,015
Oct 14, 202425.2325.2425.2325.2424.80-0.04%2,099
Oct 11, 202425.2525.2525.2525.2524.810.02%893
Oct 10, 202425.2425.2525.2425.2524.800.05%6,219
Oct 9, 202425.2225.2525.2225.2324.790.05%48,152
Oct 8, 202425.2325.2325.2225.2224.78-0.02%1,121
Oct 7, 202425.2125.2325.2125.2324.780.06%1,955
Oct 4, 202425.2225.2225.2125.2124.77-0.06%6,010
Oct 3, 202425.2425.2425.2325.2324.780.06%475
Oct 2, 202425.2225.2425.2125.2124.77-14,622
Oct 1, 202425.2325.2325.2025.2124.770.04%20,622
Sep 30, 202425.2325.2325.2025.2024.76-0.06%29,281
Sep 27, 202425.2125.2325.2125.2224.77-0.36%2,400