Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.31
-0.02 (-0.06%)
At close: May 19, 2026, 4:00 PM EDT
25.31
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25.33 | 25.33 | 25.30 | 25.31 | 25.31 | -0.06% | 87,264 |
| May 18, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.04% | 89,461 |
| May 15, 2026 | 25.30 | 25.34 | 25.30 | 25.32 | 25.32 | -0.06% | 115,424 |
| May 14, 2026 | 25.36 | 25.36 | 25.32 | 25.33 | 25.33 | 0.04% | 67,285 |
| May 13, 2026 | 25.34 | 25.34 | 25.31 | 25.32 | 25.32 | -0.03% | 74,512 |
| May 12, 2026 | 25.35 | 25.35 | 25.32 | 25.33 | 25.33 | -0.04% | 73,220 |
| May 11, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | - | 81,046 |
| May 8, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.34 | 0.06% | 202,147 |
| May 7, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.33 | -0.02% | 110,820 |
| May 6, 2026 | 25.31 | 25.33 | 25.30 | 25.33 | 25.33 | 0.16% | 43,834 |
| May 5, 2026 | 25.29 | 25.32 | 25.27 | 25.29 | 25.29 | -0.06% | 94,582 |
| May 4, 2026 | 25.30 | 25.31 | 25.26 | 25.31 | 25.31 | -0.02% | 129,653 |
| May 1, 2026 | 25.30 | 25.33 | 25.29 | 25.31 | 25.31 | 0.10% | 282,984 |
| Apr 30, 2026 | 25.31 | 25.31 | 25.27 | 25.29 | 25.29 | -0.34% | 121,859 |
| Apr 29, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | 25.28 | -0.02% | 179,528 |
| Apr 28, 2026 | 25.34 | 25.38 | 25.34 | 25.38 | 25.29 | - | 418,735 |
| Apr 27, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.29 | - | 48,808 |
| Apr 24, 2026 | 25.36 | 25.38 | 25.36 | 25.38 | 25.29 | 0.04% | 40,900 |
| Apr 23, 2026 | 25.39 | 25.39 | 25.36 | 25.37 | 25.28 | - | 29,573 |
| Apr 22, 2026 | 25.35 | 25.37 | 25.35 | 25.37 | 25.28 | -0.02% | 65,871 |
| Apr 21, 2026 | 25.37 | 25.37 | 25.30 | 25.37 | 25.28 | 0.04% | 76,671 |
| Apr 20, 2026 | 25.37 | 25.37 | 25.35 | 25.36 | 25.27 | 0.04% | 36,013 |
| Apr 17, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.26 | 0.08% | 86,160 |
| Apr 16, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.24 | 0.04% | 121,153 |
| Apr 15, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.23 | -0.16% | 322,499 |
| Apr 14, 2026 | 25.37 | 25.37 | 25.33 | 25.36 | 25.27 | 0.12% | 101,682 |
| Apr 13, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.24 | 0.02% | 61,229 |
| Apr 10, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.24 | -0.06% | 120,536 |
| Apr 9, 2026 | 25.32 | 25.34 | 25.31 | 25.34 | 25.25 | 0.08% | 220,614 |
| Apr 8, 2026 | 25.31 | 25.33 | 25.30 | 25.32 | 25.23 | 0.04% | 254,426 |
| Apr 7, 2026 | 25.31 | 25.31 | 25.28 | 25.31 | 25.22 | - | 117,940 |
| Apr 6, 2026 | 25.33 | 25.33 | 25.29 | 25.31 | 25.22 | 0.06% | 211,756 |
| Apr 2, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.21 | 0.04% | 67,499 |
| Apr 1, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.20 | 0.02% | 66,867 |
| Mar 31, 2026 | 25.29 | 25.29 | 25.27 | 25.28 | 25.19 | 0.06% | 52,203 |
| Mar 30, 2026 | 25.20 | 25.28 | 25.20 | 25.27 | 25.18 | -0.28% | 70,324 |
| Mar 27, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.18 | 0.10% | 143,881 |
| Mar 26, 2026 | 25.32 | 25.33 | 25.30 | 25.31 | 25.15 | -0.12% | 78,621 |
| Mar 25, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.18 | 0.08% | 71,602 |
| Mar 24, 2026 | 25.32 | 25.34 | 25.31 | 25.32 | 25.16 | -0.08% | 55,686 |
| Mar 23, 2026 | 25.36 | 25.36 | 25.30 | 25.34 | 25.18 | 0.12% | 193,826 |
| Mar 20, 2026 | 25.31 | 25.33 | 25.30 | 25.31 | 25.15 | -0.06% | 136,021 |
| Mar 19, 2026 | 25.32 | 25.33 | 25.30 | 25.33 | 25.17 | 0.02% | 163,226 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.16 | -0.06% | 986,899 |
| Mar 17, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.18 | 0.04% | 38,833 |
| Mar 16, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.17 | 0.04% | 36,381 |
| Mar 13, 2026 | 25.34 | 25.34 | 25.31 | 25.32 | 25.16 | - | 60,390 |
| Mar 12, 2026 | 25.35 | 25.35 | 25.31 | 25.32 | 25.16 | -0.10% | 22,575 |
| Mar 11, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.18 | -0.06% | 59,106 |
| Mar 10, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.20 | 0.06% | 34,255 |