Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.30
+0.01 (0.04%)
Jul 2, 2026, 4:00 PM EDT - Market closed
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 0.04% | 51,795 |
| Jul 1, 2026 | 25.31 | 25.31 | 25.28 | 25.29 | 25.29 | 0.04% | 92,298 |
| Jun 30, 2026 | 25.29 | 25.30 | 25.28 | 25.28 | 25.28 | - | 141,491 |
| Jun 29, 2026 | 25.28 | 25.30 | 25.27 | 25.28 | 25.28 | -0.02% | 210,979 |
| Jun 26, 2026 | 25.36 | 25.37 | 25.35 | 25.36 | 25.29 | - | 128,882 |
| Jun 25, 2026 | 25.38 | 25.38 | 25.35 | 25.36 | 25.29 | - | 156,652 |
| Jun 24, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.29 | 0.10% | 132,488 |
| Jun 23, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.26 | 0.06% | 138,702 |
| Jun 22, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.25 | -0.06% | 70,182 |
| Jun 18, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.26 | -0.02% | 87,247 |
| Jun 17, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.27 | -0.02% | 132,190 |
| Jun 16, 2026 | 25.33 | 25.36 | 25.33 | 25.35 | 25.27 | 0.02% | 98,527 |
| Jun 15, 2026 | 25.33 | 25.35 | 25.32 | 25.34 | 25.27 | 0.04% | 107,968 |
| Jun 12, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.26 | -0.02% | 139,882 |
| Jun 11, 2026 | 25.33 | 25.34 | 25.31 | 25.34 | 25.26 | 0.02% | 83,433 |
| Jun 10, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.26 | 0.06% | 159,853 |
| Jun 9, 2026 | 25.25 | 25.32 | 25.25 | 25.32 | 25.24 | 0.02% | 128,098 |
| Jun 8, 2026 | 25.31 | 25.31 | 25.30 | 25.31 | 25.24 | 0.06% | 47,891 |
| Jun 5, 2026 | 25.32 | 25.32 | 25.29 | 25.30 | 25.22 | -0.06% | 95,725 |
| Jun 4, 2026 | 25.32 | 25.32 | 25.30 | 25.31 | 25.24 | 0.04% | 92,907 |
| Jun 3, 2026 | 25.32 | 25.32 | 25.28 | 25.30 | 25.23 | -0.04% | 77,917 |
| Jun 2, 2026 | 25.31 | 25.31 | 25.29 | 25.31 | 25.24 | 0.04% | 108,759 |
| Jun 1, 2026 | 25.32 | 25.32 | 25.28 | 25.30 | 25.23 | -0.04% | 173,683 |
| May 29, 2026 | 25.30 | 25.31 | 25.28 | 25.31 | 25.24 | 0.09% | 118,582 |
| May 28, 2026 | 25.33 | 25.38 | 25.33 | 25.37 | 25.21 | -0.02% | 95,755 |
| May 27, 2026 | 25.37 | 25.37 | 25.36 | 25.37 | 25.22 | - | 62,171 |
| May 26, 2026 | 25.38 | 25.38 | 25.35 | 25.37 | 25.22 | 0.14% | 151,260 |
| May 22, 2026 | 25.32 | 25.37 | 25.32 | 25.34 | 25.18 | 0.05% | 75,262 |
| May 21, 2026 | 25.33 | 25.34 | 25.32 | 25.32 | 25.17 | -0.05% | 116,870 |
| May 20, 2026 | 25.33 | 25.34 | 25.31 | 25.34 | 25.18 | 0.10% | 77,926 |
| May 19, 2026 | 25.33 | 25.33 | 25.30 | 25.31 | 25.16 | -0.06% | 87,464 |
| May 18, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.17 | 0.04% | 89,461 |
| May 15, 2026 | 25.30 | 25.34 | 25.30 | 25.32 | 25.16 | -0.06% | 115,424 |
| May 14, 2026 | 25.36 | 25.36 | 25.32 | 25.33 | 25.18 | 0.03% | 67,285 |
| May 13, 2026 | 25.34 | 25.34 | 25.31 | 25.32 | 25.17 | -0.03% | 74,512 |
| May 12, 2026 | 25.35 | 25.35 | 25.32 | 25.33 | 25.18 | -0.05% | 73,220 |
| May 11, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.19 | - | 81,046 |
| May 8, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.19 | 0.06% | 202,147 |
| May 7, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.17 | -0.02% | 110,820 |
| May 6, 2026 | 25.31 | 25.33 | 25.30 | 25.33 | 25.18 | 0.16% | 43,834 |
| May 5, 2026 | 25.29 | 25.32 | 25.27 | 25.29 | 25.14 | -0.06% | 94,582 |
| May 4, 2026 | 25.30 | 25.31 | 25.26 | 25.31 | 25.15 | -0.02% | 129,653 |
| May 1, 2026 | 25.30 | 25.33 | 25.29 | 25.31 | 25.16 | 0.10% | 282,984 |
| Apr 30, 2026 | 25.31 | 25.31 | 25.27 | 25.29 | 25.13 | 0.01% | 121,859 |
| Apr 29, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | 25.13 | -0.02% | 179,528 |
| Apr 28, 2026 | 25.34 | 25.38 | 25.34 | 25.38 | 25.14 | - | 418,735 |
| Apr 27, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.14 | - | 48,808 |
| Apr 24, 2026 | 25.36 | 25.38 | 25.36 | 25.38 | 25.14 | 0.04% | 40,900 |
| Apr 23, 2026 | 25.39 | 25.39 | 25.36 | 25.37 | 25.13 | - | 29,573 |
| Apr 22, 2026 | 25.35 | 25.37 | 25.35 | 25.37 | 25.13 | -0.02% | 65,871 |