Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
27.15
+0.18 (0.67%)
Dec 19, 2025, 11:56 AM EST - Market open
CGVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 27.14 | 27.14 | 26.95 | 26.97 | 26.97 | 0.27% | 5,625 |
| Dec 17, 2025 | 27.03 | 27.09 | 26.89 | 26.90 | 26.90 | -0.25% | 15,648 |
| Dec 16, 2025 | 27.04 | 27.04 | 26.87 | 26.97 | 26.97 | -0.69% | 526 |
| Dec 15, 2025 | 27.25 | 27.25 | 27.06 | 27.15 | 27.15 | 0.12% | 7,035 |
| Dec 12, 2025 | 27.38 | 27.38 | 27.08 | 27.12 | 27.12 | -0.68% | 10,559 |
| Dec 11, 2025 | 27.21 | 27.36 | 27.21 | 27.31 | 27.31 | 0.24% | 13,912 |
| Dec 10, 2025 | 26.79 | 27.27 | 26.79 | 27.24 | 27.24 | 1.90% | 14,392 |
| Dec 9, 2025 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.36% | 4,562 |
| Dec 8, 2025 | 27.12 | 27.12 | 26.80 | 26.83 | 26.83 | -1.11% | 8,343 |
| Dec 5, 2025 | 27.09 | 27.28 | 27.09 | 27.13 | 27.13 | 0.30% | 17,254 |
| Dec 4, 2025 | 27.07 | 27.07 | 26.97 | 27.05 | 27.05 | -0.11% | 4,737 |
| Dec 3, 2025 | 26.84 | 27.08 | 26.84 | 27.08 | 27.08 | 1.23% | 12,243 |
| Dec 2, 2025 | 26.68 | 26.81 | 26.68 | 26.75 | 26.75 | 0.09% | 11,937 |
| Dec 1, 2025 | 26.78 | 26.90 | 26.73 | 26.73 | 26.73 | -0.76% | 4,654 |
| Nov 28, 2025 | 26.81 | 26.94 | 26.81 | 26.93 | 26.93 | 0.82% | 4,022 |
| Nov 26, 2025 | 26.63 | 26.75 | 26.63 | 26.71 | 26.71 | 0.74% | 1,567 |
| Nov 25, 2025 | 26.35 | 26.53 | 26.35 | 26.52 | 26.51 | 1.23% | 2,985 |
| Nov 24, 2025 | 26.10 | 26.19 | 25.97 | 26.19 | 26.19 | 0.90% | 2,086 |
| Nov 21, 2025 | 25.62 | 25.96 | 25.62 | 25.96 | 25.96 | 1.72% | 1,318 |
| Nov 20, 2025 | 26.09 | 26.09 | 25.52 | 25.52 | 25.52 | -1.15% | 22,492 |
| Nov 19, 2025 | 25.95 | 25.95 | 25.68 | 25.82 | 25.82 | -0.30% | 9,222 |
| Nov 18, 2025 | 25.89 | 26.01 | 25.81 | 25.90 | 25.90 | 0.07% | 52,079 |
| Nov 17, 2025 | 26.21 | 26.22 | 25.79 | 25.88 | 25.88 | -1.11% | 26,670 |
| Nov 14, 2025 | 26.09 | 26.27 | 26.07 | 26.17 | 26.17 | -0.59% | 7,830 |
| Nov 13, 2025 | 26.63 | 26.63 | 26.33 | 26.33 | 26.33 | -1.36% | 1,702 |
| Nov 12, 2025 | 26.73 | 26.76 | 26.69 | 26.69 | 26.69 | 0.12% | 721 |
| Nov 11, 2025 | 26.62 | 26.70 | 26.56 | 26.66 | 26.66 | 0.41% | 5,408 |
| Nov 10, 2025 | 26.53 | 26.55 | 26.36 | 26.55 | 26.55 | 0.79% | 3,331 |
| Nov 7, 2025 | 26.05 | 26.34 | 26.03 | 26.34 | 26.34 | 0.92% | 8,537 |
| Nov 6, 2025 | 26.34 | 26.34 | 26.10 | 26.10 | 26.10 | -0.53% | 1,893 |
| Nov 5, 2025 | 26.12 | 26.35 | 26.11 | 26.24 | 26.24 | 0.73% | 3,772 |
| Nov 4, 2025 | 25.97 | 26.12 | 25.94 | 26.05 | 26.05 | -0.65% | 20,257 |
| Nov 3, 2025 | 26.16 | 26.22 | 25.96 | 26.22 | 26.22 | -0.02% | 13,120 |
| Oct 31, 2025 | 26.15 | 26.23 | 26.02 | 26.22 | 26.22 | 0.66% | 12,618 |
| Oct 30, 2025 | 26.30 | 26.31 | 26.05 | 26.05 | 26.05 | -1.51% | 5,598 |
| Oct 29, 2025 | 26.58 | 26.67 | 26.41 | 26.45 | 26.45 | -0.82% | 4,694 |
| Oct 28, 2025 | 26.80 | 26.84 | 26.67 | 26.67 | 26.67 | -0.41% | 8,572 |
| Oct 27, 2025 | 26.79 | 26.83 | 26.75 | 26.78 | 26.78 | 0.42% | 5,472 |
| Oct 24, 2025 | 26.78 | 26.80 | 26.67 | 26.67 | 26.67 | 0.24% | 2,233 |
| Oct 23, 2025 | 26.50 | 26.62 | 26.48 | 26.61 | 26.61 | 0.59% | 13,498 |
| Oct 22, 2025 | 26.73 | 26.73 | 26.34 | 26.45 | 26.45 | -0.68% | 23,997 |
| Oct 21, 2025 | 26.47 | 26.68 | 26.47 | 26.63 | 26.63 | 0.88% | 4,998 |
| Oct 20, 2025 | 26.20 | 26.41 | 26.19 | 26.40 | 26.40 | 1.50% | 15,147 |
| Oct 17, 2025 | 25.89 | 26.06 | 25.89 | 26.01 | 26.01 | 0.60% | 6,556 |
| Oct 16, 2025 | 26.22 | 26.22 | 25.83 | 25.85 | 25.85 | -1.05% | 8,828 |
| Oct 15, 2025 | 26.21 | 26.32 | 26.06 | 26.13 | 26.13 | -0.08% | 46,226 |
| Oct 14, 2025 | 25.95 | 26.15 | 25.94 | 26.15 | 26.15 | 0.45% | 665 |
| Oct 13, 2025 | 26.01 | 26.11 | 25.98 | 26.03 | 26.03 | 0.78% | 17,288 |
| Oct 10, 2025 | 26.60 | 26.60 | 25.83 | 25.83 | 25.83 | -2.64% | 38,677 |
| Oct 9, 2025 | 26.86 | 26.88 | 26.51 | 26.53 | 26.53 | -1.10% | 6,109 |