Capital Group Core Equity ETF (CGUS)
NYSEARCA: CGUS · Real-Time Price · USD
33.40
+0.10 (0.30%)
At close: Mar 31, 2025, 4:00 PM
33.44
+0.04 (0.11%)
Pre-market: Apr 1, 2025, 4:00 AM EDT
CGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 36.04 | 36.29 | 36.02 | 36.23 | 36.14 | -0.36% | 999,977 |
| Feb 11, 2025 | 36.19 | 36.39 | 36.12 | 36.36 | 36.27 | -0.05% | 911,560 |
| Feb 10, 2025 | 36.40 | 36.40 | 36.25 | 36.38 | 36.29 | 0.47% | 803,582 |
| Feb 7, 2025 | 36.65 | 36.65 | 36.18 | 36.21 | 36.12 | -1.12% | 1,577,420 |
| Feb 6, 2025 | 36.64 | 36.65 | 36.41 | 36.62 | 36.53 | 0.33% | 1,116,991 |
| Feb 5, 2025 | 36.38 | 36.50 | 36.21 | 36.50 | 36.41 | 0.30% | 1,092,402 |
| Feb 4, 2025 | 36.20 | 36.42 | 36.13 | 36.39 | 36.30 | 0.64% | 1,175,298 |
| Feb 3, 2025 | 35.80 | 36.30 | 35.74 | 36.16 | 36.07 | -0.47% | 1,761,902 |
| Jan 31, 2025 | 36.59 | 36.75 | 36.29 | 36.33 | 36.24 | -0.08% | 2,098,346 |
| Jan 30, 2025 | 36.26 | 36.45 | 36.15 | 36.36 | 36.27 | 0.80% | 1,068,964 |
| Jan 29, 2025 | 36.17 | 36.23 | 35.95 | 36.07 | 35.98 | -0.50% | 1,167,259 |
| Jan 28, 2025 | 36.15 | 36.31 | 35.96 | 36.25 | 36.16 | 0.75% | 863,684 |
| Jan 27, 2025 | 35.66 | 35.98 | 35.62 | 35.98 | 35.89 | -0.88% | 1,136,975 |
| Jan 24, 2025 | 36.28 | 36.38 | 36.22 | 36.30 | 36.21 | 0.06% | 1,059,859 |
| Jan 23, 2025 | 36.05 | 36.28 | 35.99 | 36.28 | 36.19 | 0.75% | 1,388,730 |
| Jan 22, 2025 | 36.10 | 36.15 | 35.99 | 36.01 | 35.92 | 0.22% | 1,064,546 |
| Jan 21, 2025 | 35.75 | 35.93 | 35.69 | 35.93 | 35.84 | 1.18% | 807,610 |
| Jan 17, 2025 | 35.53 | 35.62 | 35.45 | 35.51 | 35.42 | 0.77% | 967,334 |