Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.29
-0.01 (-0.04%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CGUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | -0.04% | 214,218 |
| Oct 22, 2026 | 25.29 | 25.31 | 25.26 | 25.30 | 25.30 | 0.08% | 272,610 |
| Oct 21, 2026 | 25.27 | 25.28 | 25.26 | 25.28 | 25.28 | 0.04% | 435,536 |
| Oct 20, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.27 | 0.06% | 97,459 |
| Oct 19, 2026 | 25.28 | 25.28 | 25.24 | 25.26 | 25.26 | -0.02% | 122,401 |
| Oct 16, 2026 | 25.28 | 25.28 | 25.24 | 25.26 | 25.26 | -0.04% | 179,285 |
| Oct 15, 2026 | 25.26 | 25.27 | 25.25 | 25.27 | 25.27 | 0.08% | 198,789 |
| Oct 14, 2026 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | 0.04% | 252,824 |
| Oct 13, 2026 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | -0.12% | 260,549 |
| Oct 12, 2026 | 25.24 | 25.27 | 25.23 | 25.27 | 25.27 | 0.12% | 381,328 |
| Oct 9, 2026 | 25.25 | 25.25 | 25.22 | 25.24 | 25.24 | -0.08% | 1,070,876 |
| Oct 8, 2026 | 25.24 | 25.26 | 25.20 | 25.26 | 25.26 | 0.08% | 371,448 |
| Oct 7, 2026 | 25.23 | 25.26 | 25.21 | 25.24 | 25.24 | 0.04% | 190,305 |
| Oct 6, 2026 | 25.23 | 25.24 | 25.21 | 25.23 | 25.23 | - | 248,868 |
| Oct 5, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.23 | 0.08% | 915,356 |
| Oct 2, 2026 | 25.21 | 25.22 | 25.19 | 25.21 | 25.21 | 0.04% | 121,376 |
| Oct 1, 2026 | 25.18 | 25.20 | 25.16 | 25.20 | 25.20 | 0.04% | 165,105 |
| Sep 30, 2026 | 25.18 | 25.21 | 25.16 | 25.19 | 25.19 | - | 316,468 |
| Sep 29, 2026 | 25.17 | 25.19 | 25.14 | 25.19 | 25.19 | 0.06% | 277,277 |
| Sep 28, 2026 | 25.28 | 25.28 | 25.23 | 25.26 | 25.17 | -0.08% | 171,620 |
| Sep 25, 2026 | 25.28 | 25.28 | 25.26 | 25.28 | 25.19 | 0.12% | 170,081 |
| Sep 24, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.16 | -0.04% | 139,670 |
| Sep 23, 2026 | 25.30 | 25.30 | 25.25 | 25.26 | 25.17 | -0.12% | 98,706 |
| Sep 22, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.20 | 0.04% | 52,573 |
| Sep 21, 2026 | 25.28 | 25.29 | 25.27 | 25.28 | 25.19 | - | 58,207 |
| Sep 18, 2026 | 25.28 | 25.28 | 25.26 | 25.28 | 25.19 | -0.04% | 44,631 |
| Sep 17, 2026 | 25.28 | 25.30 | 25.27 | 25.29 | 25.20 | 0.06% | 298,965 |
| Sep 16, 2026 | 25.28 | 25.68 | 25.27 | 25.28 | 25.19 | -0.02% | 181,483 |
| Sep 15, 2026 | 25.28 | 25.28 | 25.26 | 25.28 | 25.19 | 0.04% | 162,294 |
| Sep 14, 2026 | 25.28 | 25.28 | 25.26 | 25.27 | 25.18 | 0.08% | 103,857 |
| Sep 11, 2026 | 25.29 | 25.30 | 25.24 | 25.25 | 25.16 | -0.04% | 136,355 |
| Sep 10, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.17 | -0.16% | 139,821 |
| Sep 9, 2026 | 25.26 | 25.30 | 25.26 | 25.30 | 25.21 | 0.08% | 101,926 |
| Sep 8, 2026 | 25.29 | 25.30 | 25.28 | 25.28 | 25.19 | -0.08% | 223,613 |
| Sep 4, 2026 | 25.32 | 25.32 | 25.29 | 25.30 | 25.21 | 0.04% | 77,783 |
| Sep 3, 2026 | 25.29 | 25.30 | 25.27 | 25.29 | 25.20 | - | 76,185 |
| Sep 2, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.20 | 0.04% | 88,020 |
| Sep 1, 2026 | 25.30 | 25.31 | 25.27 | 25.28 | 25.19 | - | 145,945 |
| Aug 31, 2026 | 25.23 | 25.29 | 25.23 | 25.28 | 25.19 | -0.03% | 147,384 |
| Aug 28, 2026 | 25.39 | 25.39 | 25.36 | 25.37 | 25.20 | -0.04% | 74,690 |
| Aug 27, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.21 | 0.04% | 118,937 |
| Aug 26, 2026 | 25.37 | 25.37 | 25.35 | 25.37 | 25.20 | 0.04% | 153,974 |
| Aug 25, 2026 | 25.38 | 25.38 | 25.35 | 25.36 | 25.19 | 0.08% | 26,536 |
| Aug 24, 2026 | 25.37 | 25.37 | 25.33 | 25.34 | 25.17 | -0.08% | 83,638 |
| Aug 21, 2026 | 25.36 | 25.36 | 25.34 | 25.36 | 25.19 | 0.04% | 75,556 |
| Aug 20, 2026 | 25.35 | 25.36 | 25.35 | 25.35 | 25.18 | -0.02% | 262,925 |
| Aug 19, 2026 | 25.36 | 25.41 | 25.34 | 25.36 | 25.19 | 0.06% | 382,955 |
| Aug 18, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.17 | 0.02% | 180,285 |
| Aug 17, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.17 | -0.02% | 51,847 |
| Aug 14, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | 25.17 | 0.04% | 75,961 |