Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
26.55
-0.34 (-1.26%)
At close: Mar 20, 2026, 4:00 PM EDT
26.55
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
CGVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26.90 | 26.90 | 26.51 | 26.55 | 26.55 | -1.26% | 28,967 |
| Mar 19, 2026 | 26.68 | 27.01 | 26.60 | 26.89 | 26.89 | 0.04% | 76,265 |
| Mar 18, 2026 | 27.24 | 27.28 | 26.87 | 26.88 | 26.88 | -1.72% | 13,349 |
| Mar 17, 2026 | 27.40 | 27.42 | 27.33 | 27.35 | 27.35 | 0.61% | 8,686 |
| Mar 16, 2026 | 27.27 | 27.27 | 27.16 | 27.19 | 27.19 | 1.02% | 119,475 |
| Mar 13, 2026 | 27.23 | 27.23 | 26.90 | 26.91 | 26.91 | -0.11% | 13,278 |
| Mar 12, 2026 | 27.27 | 27.28 | 26.92 | 26.94 | 26.94 | -2.11% | 32,970 |
| Mar 11, 2026 | 27.57 | 27.60 | 27.40 | 27.52 | 27.52 | -0.18% | 55,937 |
| Mar 10, 2026 | 27.63 | 27.82 | 27.47 | 27.57 | 27.57 | -0.07% | 29,332 |
| Mar 9, 2026 | 27.07 | 27.59 | 26.86 | 27.59 | 27.59 | 0.51% | 40,797 |
| Mar 6, 2026 | 27.58 | 27.58 | 27.27 | 27.45 | 27.45 | -1.93% | 439,019 |
| Mar 5, 2026 | 28.25 | 28.29 | 27.79 | 27.99 | 27.99 | -1.27% | 63,197 |
| Mar 4, 2026 | 28.37 | 28.39 | 28.08 | 28.35 | 28.35 | 0.65% | 107,351 |
| Mar 3, 2026 | 28.11 | 28.27 | 27.67 | 28.17 | 28.17 | -1.60% | 547,252 |
| Mar 2, 2026 | 28.50 | 28.71 | 28.37 | 28.63 | 28.63 | -0.33% | 38,593 |
| Feb 27, 2026 | 28.47 | 28.72 | 28.47 | 28.72 | 28.72 | -0.17% | 34,369 |
| Feb 26, 2026 | 28.76 | 28.80 | 28.56 | 28.77 | 28.77 | - | 17,460 |
| Feb 25, 2026 | 28.79 | 28.80 | 28.58 | 28.77 | 28.77 | 0.42% | 35,873 |
| Feb 24, 2026 | 28.54 | 28.71 | 28.44 | 28.65 | 28.65 | 0.64% | 43,793 |
| Feb 23, 2026 | 28.74 | 28.74 | 28.37 | 28.47 | 28.47 | -1.33% | 198,233 |
| Feb 20, 2026 | 28.59 | 28.92 | 28.59 | 28.85 | 28.85 | 0.65% | 82,373 |
| Feb 19, 2026 | 28.65 | 28.66 | 28.45 | 28.66 | 28.66 | -0.34% | 29,576 |
| Feb 18, 2026 | 28.73 | 28.88 | 28.71 | 28.76 | 28.76 | 0.56% | 25,993 |
| Feb 17, 2026 | 28.60 | 28.69 | 28.42 | 28.60 | 28.60 | -0.07% | 42,539 |
| Feb 13, 2026 | 28.47 | 28.84 | 28.47 | 28.62 | 28.62 | 0.51% | 95,163 |
| Feb 12, 2026 | 29.09 | 29.12 | 28.40 | 28.48 | 28.48 | -1.71% | 375,871 |
| Feb 11, 2026 | 29.10 | 29.11 | 28.89 | 28.97 | 28.97 | 0.02% | 59,462 |
| Feb 10, 2026 | 28.99 | 29.13 | 28.95 | 28.97 | 28.97 | -0.12% | 34,435 |
| Feb 9, 2026 | 28.91 | 29.08 | 28.78 | 29.00 | 29.00 | -0.09% | 119,653 |
| Feb 6, 2026 | 28.63 | 29.04 | 28.63 | 29.03 | 29.03 | 1.99% | 23,037 |
| Feb 5, 2026 | 28.50 | 28.52 | 28.37 | 28.46 | 28.46 | -0.87% | 327,179 |
| Feb 4, 2026 | 28.64 | 28.83 | 28.52 | 28.71 | 28.71 | 0.70% | 49,676 |
| Feb 3, 2026 | 28.63 | 28.70 | 28.24 | 28.51 | 28.51 | -0.37% | 11,363 |
| Feb 2, 2026 | 28.28 | 28.67 | 28.28 | 28.62 | 28.62 | 0.74% | 21,364 |
| Jan 30, 2026 | 28.48 | 28.48 | 28.19 | 28.41 | 28.41 | -0.58% | 18,950 |
| Jan 29, 2026 | 28.63 | 28.65 | 28.29 | 28.57 | 28.57 | 0.75% | 57,482 |
| Jan 28, 2026 | 28.46 | 28.49 | 28.32 | 28.36 | 28.36 | -0.03% | 10,567 |
| Jan 27, 2026 | 28.38 | 28.38 | 28.29 | 28.37 | 28.37 | 0.06% | 11,559 |
| Jan 26, 2026 | 28.36 | 28.40 | 28.32 | 28.35 | 28.35 | 0.28% | 67,310 |
| Jan 23, 2026 | 28.35 | 28.35 | 28.22 | 28.27 | 28.27 | -0.45% | 47,819 |
| Jan 22, 2026 | 28.46 | 28.52 | 28.36 | 28.40 | 28.40 | 0.47% | 19,832 |
| Jan 21, 2026 | 28.13 | 28.32 | 28.04 | 28.27 | 28.27 | 2.00% | 16,169 |
| Jan 20, 2026 | 27.91 | 28.00 | 27.68 | 27.71 | 27.71 | -1.63% | 17,357 |
| Jan 16, 2026 | 28.21 | 28.21 | 28.13 | 28.17 | 28.17 | 0.07% | 24,267 |
| Jan 15, 2026 | 28.28 | 28.28 | 28.13 | 28.15 | 28.15 | 0.36% | 22,762 |
| Jan 14, 2026 | 27.98 | 28.05 | 27.89 | 28.05 | 28.05 | 0.29% | 12,528 |
| Jan 13, 2026 | 28.09 | 28.09 | 27.90 | 27.97 | 27.97 | -0.29% | 78,707 |
| Jan 12, 2026 | 27.99 | 28.05 | 27.97 | 28.05 | 28.05 | -0.20% | 14,091 |
| Jan 9, 2026 | 27.99 | 28.12 | 27.85 | 28.11 | 28.11 | 0.92% | 11,092 |
| Jan 8, 2026 | 27.62 | 27.90 | 27.62 | 27.85 | 27.85 | 0.99% | 11,739 |