Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
26.38
-0.09 (-0.33%)
At close: Sep 5, 2025, 4:00 PM
26.38
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
CGVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.67 | 26.67 | 26.33 | 26.38 | 26.38 | -0.32% | 7,079 |
| Sep 4, 2025 | 26.24 | 26.48 | 26.24 | 26.47 | 26.47 | 1.10% | 28,556 |
| Sep 3, 2025 | 26.06 | 26.18 | 26.02 | 26.18 | 26.18 | 0.31% | 20,581 |
| Sep 2, 2025 | 26.04 | 26.10 | 25.94 | 26.10 | 26.10 | -0.59% | 23,566 |
| Aug 29, 2025 | 26.28 | 26.33 | 26.24 | 26.25 | 26.25 | 0.24% | 6,079 |
| Aug 28, 2025 | 26.16 | 26.19 | 26.11 | 26.19 | 26.19 | 0.16% | 15,781 |
| Aug 27, 2025 | 26.00 | 26.16 | 26.00 | 26.15 | 26.15 | 0.53% | 5,096 |
| Aug 26, 2025 | 25.91 | 26.03 | 25.91 | 26.01 | 26.01 | 0.26% | 6,197 |
| Aug 25, 2025 | 26.06 | 26.07 | 25.95 | 25.95 | 25.95 | -0.69% | 4,519 |
| Aug 22, 2025 | 25.78 | 26.18 | 25.78 | 26.13 | 26.13 | 1.95% | 27,500 |
| Aug 21, 2025 | 25.63 | 25.71 | 25.58 | 25.63 | 25.63 | -0.21% | 15,439 |
| Aug 20, 2025 | 25.69 | 25.72 | 25.58 | 25.68 | 25.68 | 0.04% | 18,444 |
| Aug 19, 2025 | 25.72 | 25.82 | 25.64 | 25.67 | 25.67 | -0.18% | 112,958 |
| Aug 18, 2025 | 25.67 | 25.76 | 25.62 | 25.72 | 25.72 | 0.41% | 8,457 |
| Aug 15, 2025 | 25.73 | 25.87 | 25.61 | 25.61 | 25.61 | -0.32% | 24,016 |
| Aug 14, 2025 | 25.62 | 25.69 | 25.55 | 25.69 | 25.69 | -0.33% | 1,708 |
| Aug 13, 2025 | 25.67 | 25.78 | 25.63 | 25.78 | 25.78 | 1.17% | 11,062 |
| Aug 12, 2025 | 25.30 | 25.50 | 25.30 | 25.48 | 25.48 | 1.55% | 8,338 |
| Aug 11, 2025 | 25.15 | 25.16 | 25.05 | 25.09 | 25.09 | 0.49% | 28,624 |
| Aug 8, 2025 | 24.87 | 25.02 | 24.85 | 24.96 | 24.96 | 0.82% | 33,082 |
| Aug 7, 2025 | 24.96 | 24.96 | 24.73 | 24.76 | 24.76 | -0.20% | 24,704 |
| Aug 6, 2025 | 24.83 | 24.90 | 24.80 | 24.81 | 24.81 | 0.10% | 8,031 |
| Aug 5, 2025 | 24.89 | 24.90 | 24.66 | 24.78 | 24.78 | -0.70% | 26,972 |
| Aug 4, 2025 | 24.86 | 24.96 | 24.86 | 24.96 | 24.96 | 0.73% | 4,021 |
| Aug 1, 2025 | 24.85 | 24.94 | 24.63 | 24.78 | 24.78 | -0.79% | 8,302 |
| Jul 31, 2025 | 25.36 | 25.42 | 24.96 | 24.98 | 24.98 | -2.05% | 27,892 |
| Jul 30, 2025 | 25.67 | 25.70 | 25.40 | 25.50 | 25.50 | -0.78% | 32,072 |
| Jul 29, 2025 | 25.76 | 25.81 | 25.65 | 25.70 | 25.70 | -0.75% | 6,769 |
| Jul 28, 2025 | 26.00 | 26.00 | 25.87 | 25.90 | 25.90 | -0.52% | 3,267 |
| Jul 25, 2025 | 25.83 | 26.05 | 25.83 | 26.03 | 26.03 | 0.46% | 40,640 |
| Jul 24, 2025 | 26.06 | 26.11 | 25.91 | 25.91 | 25.91 | -0.33% | 70,815 |
| Jul 23, 2025 | 25.85 | 26.03 | 25.85 | 26.00 | 26.00 | 1.16% | 42,002 |
| Jul 22, 2025 | 25.55 | 25.73 | 25.51 | 25.70 | 25.70 | 0.98% | 47,277 |
| Jul 21, 2025 | 25.58 | 25.70 | 25.45 | 25.45 | 25.45 | -0.40% | 10,754 |
| Jul 18, 2025 | 25.67 | 25.67 | 25.52 | 25.55 | 25.55 | -0.39% | 888 |
| Jul 17, 2025 | 25.56 | 25.67 | 25.50 | 25.65 | 25.65 | 0.37% | 162,437 |
| Jul 16, 2025 | 25.48 | 25.56 | 25.31 | 25.56 | 25.56 | 0.07% | 53,276 |
| Jul 15, 2025 | 25.72 | 25.72 | 25.53 | 25.54 | 25.54 | -1.08% | 50,262 |
| Jul 14, 2025 | 25.65 | 25.88 | 25.65 | 25.82 | 25.82 | 0.09% | 84,385 |
| Jul 11, 2025 | 25.87 | 25.88 | 25.74 | 25.80 | 25.80 | -0.69% | 5,981 |
| Jul 10, 2025 | 25.79 | 26.02 | 25.79 | 25.98 | 25.98 | 0.68% | 15,221 |
| Jul 9, 2025 | 25.86 | 25.90 | 25.69 | 25.80 | 25.80 | 0.04% | 76,729 |
| Jul 8, 2025 | 25.77 | 25.88 | 25.74 | 25.79 | 25.79 | 0.35% | 27,705 |
| Jul 7, 2025 | 25.90 | 25.91 | 25.64 | 25.70 | 25.70 | -0.99% | 17,170 |
| Jul 3, 2025 | 25.95 | 26.02 | 25.95 | 25.96 | 25.96 | 0.59% | 20,230 |
| Jul 2, 2025 | 25.67 | 25.84 | 25.66 | 25.81 | 25.81 | 0.14% | 243,036 |
| Jul 1, 2025 | 25.57 | 25.82 | 25.55 | 25.77 | 25.77 | 1.02% | 14,695 |
| Jun 30, 2025 | 25.57 | 25.57 | 25.43 | 25.51 | 25.51 | 0.13% | 5,784 |
| Jun 27, 2025 | 25.50 | 25.55 | 25.39 | 25.48 | 25.48 | 0.23% | 5,345 |