Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
26.63
+0.23 (0.87%)
Oct 21, 2025, 4:00 PM EDT - Market closed
CGVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 26.65 | 26.84 | 26.64 | 26.83 | 26.83 | 0.43% | 19,249 |
| Oct 7, 2025 | 26.83 | 26.83 | 26.65 | 26.71 | 26.71 | -0.23% | 7,343 |
| Oct 6, 2025 | 26.79 | 26.82 | 26.74 | 26.77 | 26.77 | 0.13% | 9,249 |
| Oct 3, 2025 | 26.72 | 26.86 | 26.70 | 26.74 | 26.74 | 0.52% | 23,697 |
| Oct 2, 2025 | 26.52 | 26.62 | 26.47 | 26.60 | 26.60 | 0.20% | 19,240 |
| Oct 1, 2025 | 26.40 | 26.55 | 26.40 | 26.55 | 26.55 | 0.42% | 18,033 |
| Sep 30, 2025 | 26.39 | 26.44 | 26.25 | 26.44 | 26.44 | -0.13% | 8,658 |
| Sep 29, 2025 | 26.42 | 26.50 | 26.39 | 26.47 | 26.47 | 0.32% | 9,921 |
| Sep 26, 2025 | 26.31 | 26.43 | 26.31 | 26.39 | 26.39 | 0.84% | 3,302 |
| Sep 25, 2025 | 26.27 | 26.27 | 26.12 | 26.17 | 26.17 | -1.05% | 17,784 |
| Sep 24, 2025 | 26.49 | 26.61 | 26.45 | 26.45 | 26.45 | -0.15% | 12,561 |
| Sep 23, 2025 | 26.56 | 26.57 | 26.41 | 26.49 | 26.49 | 0.30% | 4,830 |
| Sep 22, 2025 | 26.42 | 26.42 | 26.34 | 26.41 | 26.41 | -0.32% | 5,418 |
| Sep 19, 2025 | 26.54 | 26.54 | 26.40 | 26.49 | 26.49 | -0.33% | 15,547 |
| Sep 18, 2025 | 27.35 | 27.35 | 26.57 | 26.58 | 26.58 | 0.01% | 31,889 |
| Sep 17, 2025 | 26.51 | 26.77 | 26.40 | 26.58 | 26.58 | 0.40% | 87,097 |
| Sep 16, 2025 | 26.64 | 26.64 | 26.38 | 26.47 | 26.47 | -0.30% | 16,436 |
| Sep 15, 2025 | 26.71 | 26.73 | 26.51 | 26.55 | 26.55 | -0.18% | 10,842 |
| Sep 12, 2025 | 26.77 | 26.82 | 26.59 | 26.60 | 26.60 | -0.82% | 16,790 |
| Sep 11, 2025 | 26.64 | 26.82 | 26.64 | 26.82 | 26.82 | 1.62% | 4,588 |
| Sep 10, 2025 | 26.57 | 26.63 | 26.35 | 26.39 | 26.39 | -0.61% | 35,571 |
| Sep 9, 2025 | 26.49 | 26.57 | 26.41 | 26.55 | 26.55 | 0.43% | 46,690 |
| Sep 8, 2025 | 26.34 | 26.44 | 26.33 | 26.44 | 26.44 | 0.21% | 4,382 |
| 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 |