Capital Group Core Equity ETF (CGUS)

CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	39.86	40.28	39.86	40.04	40.04	0.33%	978,211
Nov 4, 2025	39.90	40.19	39.81	39.91	39.91	-0.97%	1,825,433
Nov 3, 2025	40.49	40.51	40.15	40.30	40.30	0.10%	838,707
Oct 31, 2025	40.48	40.48	40.09	40.26	40.26	0.20%	806,660
Oct 30, 2025	40.40	40.52	40.18	40.18	40.18	-1.20%	1,349,675
Oct 29, 2025	40.70	40.80	40.43	40.67	40.67	0.15%	1,033,603
Oct 28, 2025	40.61	40.71	40.47	40.61	40.61	0.35%	1,406,531
Oct 27, 2025	40.51	40.53	40.39	40.47	40.47	0.82%	887,202
Oct 24, 2025	40.13	40.25	40.10	40.14	40.14	0.70%	847,061
Oct 23, 2025	39.61	39.94	39.61	39.86	39.86	0.83%	1,060,446
Oct 22, 2025	39.76	39.79	39.35	39.53	39.53	-0.28%	1,046,231
Oct 21, 2025	39.64	39.78	39.61	39.64	39.64	0.18%	819,976
Oct 20, 2025	39.41	39.65	39.41	39.57	39.57	0.87%	754,160
Oct 17, 2025	38.97	39.32	38.91	39.23	39.23	0.18%	885,026
Oct 16, 2025	39.49	39.61	38.96	39.16	39.16	-0.51%	865,769
Oct 15, 2025	39.52	39.68	39.03	39.36	39.36	0.25%	1,178,460
Oct 14, 2025	38.97	39.50	38.78	39.26	39.26	-0.28%	584,685
Oct 13, 2025	39.31	39.48	39.22	39.37	39.37	1.44%	682,773
Oct 10, 2025	39.94	39.99	38.78	38.81	38.81	-2.68%	909,074
Oct 9, 2025	40.09	40.09	39.76	39.88	39.88	-0.32%	918,232
Oct 8, 2025	39.86	40.04	39.82	40.01	40.01	0.53%	724,477
Oct 7, 2025	39.97	40.01	39.68	39.80	39.80	-0.35%	946,735
Oct 6, 2025	39.86	39.98	39.77	39.94	39.94	0.30%	890,250
Oct 3, 2025	39.92	40.01	39.75	39.82	39.82	-0.10%	749,589
Oct 2, 2025	39.90	39.93	39.68	39.86	39.86	0.25%	705,747
Oct 1, 2025	39.35	39.81	39.29	39.76	39.76	0.56%	1,068,477
Sep 30, 2025	39.33	39.56	39.21	39.54	39.54	0.23%	856,213
Sep 29, 2025	39.54	39.55	39.34	39.45	39.36	0.33%	749,534
Sep 26, 2025	39.25	39.40	39.12	39.32	39.23	0.56%	2,955,315
Sep 25, 2025	39.14	39.20	38.90	39.10	39.01	-0.64%	1,068,857
Sep 24, 2025	39.53	39.54	39.27	39.35	39.26	-0.30%	999,103
Sep 23, 2025	39.71	39.73	39.39	39.47	39.38	-0.63%	1,638,017
Sep 22, 2025	39.55	39.76	39.51	39.72	39.63	0.25%	650,449
Sep 19, 2025	39.66	39.70	39.43	39.62	39.53	0.28%	838,919
Sep 18, 2025	39.56	39.67	39.40	39.51	39.42	0.33%	1,036,529
Sep 17, 2025	39.53	39.58	39.11	39.38	39.29	-0.33%	1,170,119
Sep 16, 2025	39.59	39.59	39.44	39.51	39.42	-0.08%	987,581
Sep 15, 2025	39.43	39.55	39.41	39.54	39.45	0.61%	757,841
Sep 12, 2025	39.49	39.49	39.28	39.30	39.21	-0.48%	820,922
Sep 11, 2025	39.33	39.53	39.28	39.49	39.40	0.71%	1,169,408
Sep 10, 2025	39.21	39.34	39.10	39.21	39.12	0.80%	1,009,280
Sep 9, 2025	38.85	38.93	38.73	38.90	38.81	0.23%	1,286,382
Sep 8, 2025	38.86	38.91	38.75	38.81	38.72	0.21%	812,242
Sep 5, 2025	39.14	39.14	38.50	38.73	38.64	-0.15%	923,363
Sep 4, 2025	38.55	38.81	38.50	38.79	38.70	0.94%	966,429
Sep 3, 2025	38.43	38.49	38.26	38.43	38.34	0.21%	668,451
Sep 2, 2025	38.14	38.37	38.02	38.35	38.26	-0.67%	955,576
Aug 29, 2025	38.79	38.79	38.48	38.61	38.52	-0.62%	664,671
Aug 28, 2025	38.74	38.88	38.64	38.85	38.76	0.41%	1,110,849
Aug 27, 2025	38.58	38.74	38.57	38.69	38.60	0.16%	683,832

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.