Capital Group Core Equity ETF (CGUS)
NYSEARCA: CGUS · Real-Time Price · USD
32.71
+0.21 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CGUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202532.5832.7232.3532.7032.700.62%1,211,758
Apr 24, 202531.9032.5331.8332.5032.502.14%1,419,785
Apr 23, 202532.0932.4031.7231.8231.821.63%1,539,053
Apr 22, 202530.9831.4330.9031.3131.312.02%1,028,629
Apr 21, 202531.1231.1230.4030.6930.69-2.14%1,575,129
Apr 17, 202531.4931.6231.2331.3631.36-0.41%990,896
Apr 16, 202531.7631.9731.1931.4931.49-1.72%2,004,498
Apr 15, 202532.1532.3831.9832.0432.04-0.44%2,087,899
Apr 14, 202532.4832.5031.8832.1832.180.56%1,293,305
Apr 11, 202531.3432.1231.2232.0032.001.72%1,777,669
Apr 10, 202531.9431.9430.6531.4631.46-3.29%1,529,152
Apr 9, 202529.6932.8429.6432.5332.538.69%2,368,652
Apr 8, 202531.3231.3929.5129.9329.93-0.76%2,731,719
Apr 7, 202529.3731.1428.9530.1630.16-0.33%3,046,412
Apr 4, 202531.3431.4430.2630.2630.26-5.85%2,836,108
Apr 3, 202532.6632.7832.1032.1432.14-4.54%2,801,038
Apr 2, 202533.1733.8033.1633.6733.670.48%1,140,622
Apr 1, 202533.2833.6433.1233.5133.510.33%1,034,934
Mar 31, 202532.9033.4832.6833.4033.400.30%1,060,109
Mar 28, 202533.8833.9433.2633.3033.22-2.00%911,809
Mar 27, 202533.9834.1833.8533.9833.89-0.26%1,680,876
Mar 26, 202534.4234.4833.9834.0733.98-1.05%1,101,007
Mar 25, 202534.4434.5134.3134.4334.340.26%1,030,788
Mar 24, 202534.1734.3834.1734.3434.251.48%1,386,203
Mar 21, 202533.6033.8733.4933.8433.750.06%931,354
Mar 20, 202533.7434.1133.6833.8233.73-0.38%846,560
Mar 19, 202533.7334.1533.6733.9533.860.98%1,074,059
Mar 18, 202533.8033.8033.4733.6233.53-0.86%1,338,903
Mar 17, 202533.5834.0333.5833.9133.820.83%1,136,599
Mar 14, 202533.3333.6833.2833.6333.541.66%965,533
Mar 13, 202533.4733.5232.9833.0833.00-1.34%1,267,976
Mar 12, 202533.7333.7733.2733.5333.450.33%1,160,103
Mar 11, 202533.5733.7533.1633.4233.34-0.59%1,444,737
Mar 10, 202533.9434.0333.3133.6233.53-2.30%2,535,698
Mar 7, 202534.1834.5033.8134.4134.320.41%974,300
Mar 6, 202534.4134.6534.1034.2734.18-1.55%963,168
Mar 5, 202534.4234.9234.2734.8134.721.37%939,388
Mar 4, 202534.6034.8234.0834.3434.25-1.32%1,833,038
Mar 3, 202535.4735.5134.6034.8034.71-1.36%1,432,865
Feb 28, 202534.9135.2934.6635.2835.191.35%980,706
Feb 27, 202535.3935.4534.7834.8134.72-1.22%889,857
Feb 26, 202535.2835.5235.1135.2435.150.11%1,141,240
Feb 25, 202535.3435.3834.9235.2035.11-0.28%2,942,138
Feb 24, 202535.6735.6735.2735.3035.21-0.59%1,114,001
Feb 21, 202536.0536.0535.4635.5135.42-1.80%1,141,873
Feb 20, 202536.2436.2736.0136.1636.07-0.52%1,094,722
Feb 19, 202536.1736.3536.1136.3536.260.30%1,259,131
Feb 18, 202536.3336.3336.0936.2436.15-0.14%995,589
Feb 14, 202536.4336.4336.2836.2936.20-0.33%2,807,221
Feb 13, 202536.2436.4136.1336.4136.320.50%1,346,383