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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.58 | 32.72 | 32.35 | 32.70 | 32.70 | 0.62% | 1,211,758 |
Apr 24, 2025 | 31.90 | 32.53 | 31.83 | 32.50 | 32.50 | 2.14% | 1,419,785 |
Apr 23, 2025 | 32.09 | 32.40 | 31.72 | 31.82 | 31.82 | 1.63% | 1,539,053 |
Apr 22, 2025 | 30.98 | 31.43 | 30.90 | 31.31 | 31.31 | 2.02% | 1,028,629 |
Apr 21, 2025 | 31.12 | 31.12 | 30.40 | 30.69 | 30.69 | -2.14% | 1,575,129 |
Apr 17, 2025 | 31.49 | 31.62 | 31.23 | 31.36 | 31.36 | -0.41% | 990,896 |
Apr 16, 2025 | 31.76 | 31.97 | 31.19 | 31.49 | 31.49 | -1.72% | 2,004,498 |
Apr 15, 2025 | 32.15 | 32.38 | 31.98 | 32.04 | 32.04 | -0.44% | 2,087,899 |
Apr 14, 2025 | 32.48 | 32.50 | 31.88 | 32.18 | 32.18 | 0.56% | 1,293,305 |
Apr 11, 2025 | 31.34 | 32.12 | 31.22 | 32.00 | 32.00 | 1.72% | 1,777,669 |
Apr 10, 2025 | 31.94 | 31.94 | 30.65 | 31.46 | 31.46 | -3.29% | 1,529,152 |
Apr 9, 2025 | 29.69 | 32.84 | 29.64 | 32.53 | 32.53 | 8.69% | 2,368,652 |
Apr 8, 2025 | 31.32 | 31.39 | 29.51 | 29.93 | 29.93 | -0.76% | 2,731,719 |
Apr 7, 2025 | 29.37 | 31.14 | 28.95 | 30.16 | 30.16 | -0.33% | 3,046,412 |
Apr 4, 2025 | 31.34 | 31.44 | 30.26 | 30.26 | 30.26 | -5.85% | 2,836,108 |
Apr 3, 2025 | 32.66 | 32.78 | 32.10 | 32.14 | 32.14 | -4.54% | 2,801,038 |
Apr 2, 2025 | 33.17 | 33.80 | 33.16 | 33.67 | 33.67 | 0.48% | 1,140,622 |
Apr 1, 2025 | 33.28 | 33.64 | 33.12 | 33.51 | 33.51 | 0.33% | 1,034,934 |
Mar 31, 2025 | 32.90 | 33.48 | 32.68 | 33.40 | 33.40 | 0.30% | 1,060,109 |
Mar 28, 2025 | 33.88 | 33.94 | 33.26 | 33.30 | 33.22 | -2.00% | 911,809 |
Mar 27, 2025 | 33.98 | 34.18 | 33.85 | 33.98 | 33.89 | -0.26% | 1,680,876 |
Mar 26, 2025 | 34.42 | 34.48 | 33.98 | 34.07 | 33.98 | -1.05% | 1,101,007 |
Mar 25, 2025 | 34.44 | 34.51 | 34.31 | 34.43 | 34.34 | 0.26% | 1,030,788 |
Mar 24, 2025 | 34.17 | 34.38 | 34.17 | 34.34 | 34.25 | 1.48% | 1,386,203 |
Mar 21, 2025 | 33.60 | 33.87 | 33.49 | 33.84 | 33.75 | 0.06% | 931,354 |
Mar 20, 2025 | 33.74 | 34.11 | 33.68 | 33.82 | 33.73 | -0.38% | 846,560 |
Mar 19, 2025 | 33.73 | 34.15 | 33.67 | 33.95 | 33.86 | 0.98% | 1,074,059 |
Mar 18, 2025 | 33.80 | 33.80 | 33.47 | 33.62 | 33.53 | -0.86% | 1,338,903 |
Mar 17, 2025 | 33.58 | 34.03 | 33.58 | 33.91 | 33.82 | 0.83% | 1,136,599 |
Mar 14, 2025 | 33.33 | 33.68 | 33.28 | 33.63 | 33.54 | 1.66% | 965,533 |
Mar 13, 2025 | 33.47 | 33.52 | 32.98 | 33.08 | 33.00 | -1.34% | 1,267,976 |
Mar 12, 2025 | 33.73 | 33.77 | 33.27 | 33.53 | 33.45 | 0.33% | 1,160,103 |
Mar 11, 2025 | 33.57 | 33.75 | 33.16 | 33.42 | 33.34 | -0.59% | 1,444,737 |
Mar 10, 2025 | 33.94 | 34.03 | 33.31 | 33.62 | 33.53 | -2.30% | 2,535,698 |
Mar 7, 2025 | 34.18 | 34.50 | 33.81 | 34.41 | 34.32 | 0.41% | 974,300 |
Mar 6, 2025 | 34.41 | 34.65 | 34.10 | 34.27 | 34.18 | -1.55% | 963,168 |
Mar 5, 2025 | 34.42 | 34.92 | 34.27 | 34.81 | 34.72 | 1.37% | 939,388 |
Mar 4, 2025 | 34.60 | 34.82 | 34.08 | 34.34 | 34.25 | -1.32% | 1,833,038 |
Mar 3, 2025 | 35.47 | 35.51 | 34.60 | 34.80 | 34.71 | -1.36% | 1,432,865 |
Feb 28, 2025 | 34.91 | 35.29 | 34.66 | 35.28 | 35.19 | 1.35% | 980,706 |
Feb 27, 2025 | 35.39 | 35.45 | 34.78 | 34.81 | 34.72 | -1.22% | 889,857 |
Feb 26, 2025 | 35.28 | 35.52 | 35.11 | 35.24 | 35.15 | 0.11% | 1,141,240 |
Feb 25, 2025 | 35.34 | 35.38 | 34.92 | 35.20 | 35.11 | -0.28% | 2,942,138 |
Feb 24, 2025 | 35.67 | 35.67 | 35.27 | 35.30 | 35.21 | -0.59% | 1,114,001 |
Feb 21, 2025 | 36.05 | 36.05 | 35.46 | 35.51 | 35.42 | -1.80% | 1,141,873 |
Feb 20, 2025 | 36.24 | 36.27 | 36.01 | 36.16 | 36.07 | -0.52% | 1,094,722 |
Feb 19, 2025 | 36.17 | 36.35 | 36.11 | 36.35 | 36.26 | 0.30% | 1,259,131 |
Feb 18, 2025 | 36.33 | 36.33 | 36.09 | 36.24 | 36.15 | -0.14% | 995,589 |
Feb 14, 2025 | 36.43 | 36.43 | 36.28 | 36.29 | 36.20 | -0.33% | 2,807,221 |
Feb 13, 2025 | 36.24 | 36.41 | 36.13 | 36.41 | 36.32 | 0.50% | 1,346,383 |