Capital Group Core Equity ETF (CGUS)

CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	39.10	39.56	39.06	39.48	39.38	1.39%	790,629
Nov 21, 2025	38.69	39.25	38.47	38.94	38.84	0.83%	1,533,510
Nov 20, 2025	39.76	39.95	38.57	38.62	38.52	-1.48%	1,360,696
Nov 19, 2025	39.04	39.42	38.95	39.20	39.10	0.46%	1,146,986
Nov 18, 2025	39.13	39.28	38.77	39.02	38.92	-0.89%	1,526,195
Nov 17, 2025	39.56	39.80	39.17	39.37	39.27	-0.81%	1,430,065
Nov 14, 2025	39.28	39.88	39.20	39.69	39.59	-0.13%	1,820,481
Nov 13, 2025	40.22	40.26	39.64	39.74	39.64	-1.68%	1,391,567
Nov 12, 2025	40.50	40.53	40.29	40.42	40.32	0.02%	945,770
Nov 11, 2025	40.30	40.49	40.19	40.41	40.31	0.10%	1,061,054
Nov 10, 2025	40.10	40.43	39.99	40.37	40.27	1.64%	1,028,328
Nov 7, 2025	39.51	39.74	39.13	39.72	39.62	0.18%	1,023,931
Nov 6, 2025	40.00	40.06	39.60	39.65	39.55	-0.97%	1,693,842
Nov 5, 2025	39.86	40.28	39.86	40.04	39.94	0.33%	979,376

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.