Capital Group Core Equity ETF (CGUS)

CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.20	40.91	40.20	40.82	40.82	2.15%	946,928
Feb 5, 2026	40.27	40.43	39.90	39.96	39.96	-1.36%	1,197,881
Feb 4, 2026	40.84	40.84	40.26	40.51	40.51	-0.32%	1,084,194
Feb 3, 2026	41.20	41.21	40.28	40.64	40.64	-1.14%	1,151,376
Feb 2, 2026	40.79	41.23	40.79	41.11	41.11	0.39%	1,043,325
Jan 30, 2026	41.07	41.15	40.70	40.95	40.95	-0.58%	1,087,893
Jan 29, 2026	41.26	41.28	40.59	41.19	41.19	0.05%	1,046,765
Jan 28, 2026	41.35	41.38	41.10	41.17	41.17	-0.29%	1,531,081
Jan 27, 2026	41.17	41.35	41.14	41.29	41.29	0.54%	931,941
Jan 26, 2026	40.93	41.17	40.88	41.07	41.07	0.54%	1,041,849
Jan 23, 2026	40.76	40.93	40.67	40.85	40.85	0.07%	1,138,467
Jan 22, 2026	40.95	40.97	40.74	40.82	40.82	0.42%	1,294,501
Jan 21, 2026	40.30	40.85	40.25	40.65	40.65	1.22%	1,533,498
Jan 20, 2026	40.42	40.60	40.10	40.16	40.16	-2.29%	1,095,450
Jan 16, 2026	41.06	41.19	40.95	41.10	41.10	0.27%	1,076,328
Jan 15, 2026	41.15	41.15	40.93	40.99	40.99	0.47%	1,173,185
Jan 14, 2026	40.81	40.92	40.54	40.80	40.80	-0.58%	936,998
Jan 13, 2026	41.17	41.20	40.89	41.04	41.04	-0.29%	1,204,288
Jan 12, 2026	40.85	41.21	40.85	41.16	41.16	0.22%	837,737
Jan 9, 2026	40.81	41.14	40.76	41.07	41.07	0.76%	987,252
Jan 8, 2026	40.76	40.86	40.69	40.76	40.76	-0.05%	1,585,865
Jan 7, 2026	40.96	41.04	40.78	40.78	40.78	-0.51%	962,554
Jan 6, 2026	40.62	41.00	40.62	40.99	40.99	0.96%	847,982
Jan 5, 2026	40.52	40.68	40.48	40.60	40.60	0.59%	1,173,712
Jan 2, 2026	40.43	40.50	40.17	40.36	40.36	0.32%	1,445,312
Dec 31, 2025	40.52	40.55	40.21	40.23	40.23	-0.69%	988,386
Dec 30, 2025	40.48	40.57	40.46	40.51	40.51	-0.02%	999,970
Dec 29, 2025	40.47	40.57	40.40	40.52	40.52	-0.20%	1,184,862
Dec 26, 2025	40.62	40.67	40.54	40.60	40.60	-0.22%	688,701
Dec 24, 2025	40.54	40.72	40.54	40.69	40.58	0.35%	886,083
Dec 23, 2025	40.29	40.57	40.25	40.55	40.44	0.52%	1,117,953
Dec 22, 2025	40.31	40.61	40.11	40.34	40.24	0.57%	1,274,528
Dec 19, 2025	39.89	40.17	39.82	40.11	40.01	0.96%	1,073,641
Dec 18, 2025	39.85	39.98	39.65	39.73	39.63	0.74%	1,230,138
Dec 17, 2025	39.89	39.92	39.43	39.44	39.34	-1.08%	1,060,459
Dec 16, 2025	39.90	40.00	39.65	39.87	39.77	-0.30%	1,074,582
Dec 15, 2025	40.22	40.31	39.90	39.99	39.89	-0.07%	1,154,357
Dec 12, 2025	40.47	40.47	39.90	40.02	39.92	-1.36%	1,196,775
Dec 11, 2025	40.29	40.60	40.13	40.57	40.46	0.32%	1,169,198
Dec 10, 2025	40.02	40.50	40.00	40.44	40.34	0.80%	1,087,867
Dec 9, 2025	40.17	40.32	40.10	40.12	40.02	-0.22%	860,285
Dec 8, 2025	40.41	40.44	40.12	40.21	40.11	-0.30%	778,421
Dec 5, 2025	40.38	40.51	40.25	40.33	40.23	0.12%	814,457
Dec 4, 2025	40.40	40.40	40.15	40.28	40.18	-	905,430
Dec 3, 2025	40.08	40.32	40.03	40.28	40.18	0.37%	973,528
Dec 2, 2025	40.15	40.27	40.03	40.13	40.03	0.07%	949,358
Dec 1, 2025	40.20	40.32	40.06	40.10	40.00	-0.82%	592,593
Nov 28, 2025	40.30	40.46	40.28	40.43	40.33	0.42%	478,384
Nov 26, 2025	40.13	40.38	40.08	40.26	40.16	0.75%	916,639
Nov 25, 2025	39.60	40.03	39.30	39.96	39.86	1.22%	980,224

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.