Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
32.11
-0.01 (-0.03%)
Aug 6, 2026, 4:00 PM EDT - Market closed
CGVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 32.18 | 32.24 | 32.08 | 32.11 | 32.11 | -0.03% | 47,992 |
| Aug 5, 2026 | 32.36 | 32.36 | 32.08 | 32.12 | 32.12 | -0.37% | 26,179 |
| Aug 4, 2026 | 31.83 | 32.27 | 31.76 | 32.24 | 32.24 | 1.51% | 35,747 |
| Aug 3, 2026 | 31.62 | 31.79 | 31.62 | 31.76 | 31.76 | 1.76% | 37,382 |
| Jul 31, 2026 | 31.14 | 31.28 | 31.00 | 31.21 | 31.21 | 1.27% | 73,407 |
| Jul 30, 2026 | 30.62 | 30.86 | 30.52 | 30.82 | 30.82 | 1.31% | 39,658 |
| Jul 29, 2026 | 30.66 | 30.86 | 30.40 | 30.42 | 30.42 | -1.20% | 48,763 |
| Jul 28, 2026 | 30.72 | 30.82 | 30.69 | 30.79 | 30.79 | 0.55% | 19,742 |
| Jul 27, 2026 | 30.73 | 30.77 | 30.50 | 30.62 | 30.62 | 0.59% | 49,522 |
| Jul 24, 2026 | 30.43 | 30.59 | 30.36 | 30.44 | 30.44 | 0.40% | 20,753 |
| Jul 23, 2026 | 30.40 | 30.52 | 30.25 | 30.32 | 30.32 | -0.79% | 26,369 |
| Jul 22, 2026 | 30.63 | 30.69 | 30.54 | 30.56 | 30.56 | -0.16% | 19,209 |
| Jul 21, 2026 | 30.51 | 30.67 | 30.51 | 30.61 | 30.61 | 0.62% | 42,845 |
| Jul 20, 2026 | 30.71 | 30.71 | 30.42 | 30.42 | 30.42 | -0.36% | 41,496 |
| Jul 17, 2026 | 30.75 | 30.76 | 30.50 | 30.53 | 30.53 | -1.07% | 51,566 |
| Jul 16, 2026 | 30.83 | 30.99 | 30.75 | 30.86 | 30.86 | 0.23% | 25,459 |
| Jul 15, 2026 | 30.81 | 30.83 | 30.70 | 30.79 | 30.79 | 0.42% | 44,557 |
| Jul 14, 2026 | 30.82 | 30.82 | 30.63 | 30.66 | 30.66 | -0.16% | 45,277 |
| Jul 13, 2026 | 30.80 | 30.90 | 30.69 | 30.71 | 30.71 | -0.29% | 371,684 |
| Jul 10, 2026 | 30.78 | 30.83 | 30.73 | 30.80 | 30.80 | 0.52% | 46,287 |
| Jul 9, 2026 | 30.43 | 30.64 | 30.39 | 30.64 | 30.64 | 1.06% | 42,639 |
| Jul 8, 2026 | 30.37 | 30.38 | 30.18 | 30.32 | 30.32 | -0.95% | 18,355 |
| Jul 7, 2026 | 30.79 | 30.79 | 30.53 | 30.61 | 30.61 | -0.68% | 29,865 |
| Jul 6, 2026 | 30.86 | 30.87 | 30.72 | 30.82 | 30.82 | 0.29% | 30,109 |
| Jul 2, 2026 | 30.90 | 30.94 | 30.47 | 30.73 | 30.73 | -0.10% | 73,584 |
| Jul 1, 2026 | 30.89 | 30.99 | 30.75 | 30.76 | 30.76 | -0.45% | 63,224 |
| Jun 30, 2026 | 30.84 | 30.98 | 30.80 | 30.90 | 30.90 | 0.35% | 74,228 |
| Jun 29, 2026 | 30.80 | 30.91 | 30.62 | 30.90 | 30.79 | 0.88% | 221,461 |
| Jun 26, 2026 | 30.64 | 30.86 | 30.56 | 30.63 | 30.52 | -0.81% | 50,525 |
| Jun 25, 2026 | 30.89 | 31.01 | 30.75 | 30.88 | 30.77 | 1.15% | 29,326 |
| Jun 24, 2026 | 30.49 | 30.78 | 30.43 | 30.53 | 30.42 | 0.26% | 33,481 |
| Jun 23, 2026 | 30.31 | 30.62 | 30.28 | 30.45 | 30.34 | -1.49% | 62,339 |
| Jun 22, 2026 | 30.92 | 30.99 | 30.84 | 30.91 | 30.80 | 0.19% | 55,195 |
| Jun 18, 2026 | 30.93 | 30.95 | 30.80 | 30.85 | 30.74 | 1.18% | 30,928 |
| Jun 17, 2026 | 30.96 | 30.99 | 30.47 | 30.49 | 30.39 | -1.13% | 101,669 |
| Jun 16, 2026 | 31.00 | 31.14 | 30.83 | 30.84 | 30.73 | -0.29% | 207,441 |
| Jun 15, 2026 | 31.03 | 31.09 | 30.93 | 30.93 | 30.82 | 1.15% | 33,240 |
| Jun 12, 2026 | 30.32 | 30.60 | 30.26 | 30.58 | 30.47 | 1.15% | 67,453 |
| Jun 11, 2026 | 29.68 | 30.25 | 29.65 | 30.23 | 30.12 | 2.27% | 131,688 |
| Jun 10, 2026 | 29.96 | 30.09 | 29.56 | 29.56 | 29.46 | -1.34% | 38,010 |
| Jun 9, 2026 | 30.01 | 30.23 | 29.40 | 29.96 | 29.86 | 0.54% | 69,336 |
| Jun 8, 2026 | 29.90 | 30.00 | 29.79 | 29.80 | 29.70 | 0.52% | 37,546 |
| Jun 5, 2026 | 30.14 | 30.14 | 29.63 | 29.65 | 29.54 | -2.11% | 29,769 |
| Jun 4, 2026 | 30.15 | 30.33 | 30.15 | 30.29 | 30.18 | 0.95% | 21,394 |
| Jun 3, 2026 | 30.02 | 30.08 | 29.99 | 30.00 | 29.90 | -0.10% | 10,180 |
| Jun 2, 2026 | 29.78 | 30.05 | 29.78 | 30.03 | 29.93 | 0.40% | 19,349 |
| Jun 1, 2026 | 29.87 | 30.04 | 29.84 | 29.91 | 29.81 | -0.75% | 124,781 |
| May 29, 2026 | 30.24 | 30.24 | 30.12 | 30.14 | 30.03 | -0.40% | 26,012 |
| May 28, 2026 | 30.31 | 30.32 | 30.06 | 30.26 | 30.15 | -0.07% | 36,297 |
| May 27, 2026 | 30.42 | 30.42 | 30.20 | 30.28 | 30.17 | -0.16% | 34,654 |