Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
30.28
+0.01 (0.02%)
May 28, 2026, 1:52 PM EDT - Market open
CGVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 30.31 | 30.32 | 30.06 | 30.28 | - | 0.02% | 28,038 |
| May 27, 2026 | 30.42 | 30.42 | 30.20 | 30.28 | 30.28 | -0.16% | 34,654 |
| May 26, 2026 | 30.28 | 30.36 | 30.20 | 30.33 | 30.33 | 0.83% | 14,098 |
| May 22, 2026 | 30.15 | 30.19 | 30.08 | 30.08 | 30.08 | -0.05% | 32,494 |
| May 21, 2026 | 29.86 | 30.11 | 29.73 | 30.09 | 30.09 | 0.40% | 46,048 |
| May 20, 2026 | 29.73 | 29.98 | 29.69 | 29.97 | 29.97 | 1.20% | 155,471 |
| May 19, 2026 | 29.62 | 29.81 | 29.52 | 29.62 | 29.62 | -0.72% | 21,219 |
| May 18, 2026 | 30.03 | 30.03 | 29.72 | 29.83 | 29.83 | -0.13% | 58,572 |
| May 15, 2026 | 30.05 | 30.05 | 29.86 | 29.87 | 29.87 | -1.39% | 4,276 |
| May 14, 2026 | 30.26 | 30.42 | 30.26 | 30.29 | 30.29 | 0.43% | 11,568 |
| May 13, 2026 | 29.99 | 30.22 | 29.99 | 30.16 | 30.16 | -0.07% | 28,801 |
| May 12, 2026 | 30.19 | 30.20 | 29.88 | 30.18 | 30.18 | -0.30% | 18,079 |
| May 11, 2026 | 30.28 | 30.35 | 30.20 | 30.27 | 30.27 | 0.50% | 50,501 |
| May 8, 2026 | 29.97 | 30.17 | 29.97 | 30.12 | 30.12 | 0.63% | 25,651 |
| May 7, 2026 | 30.29 | 30.29 | 29.90 | 29.93 | 29.93 | -1.33% | 36,441 |
| May 6, 2026 | 30.24 | 30.36 | 30.15 | 30.33 | 30.33 | 1.18% | 32,495 |
| May 5, 2026 | 29.85 | 30.04 | 29.85 | 29.98 | 29.98 | 1.35% | 61,141 |
| May 4, 2026 | 29.79 | 29.84 | 29.53 | 29.58 | 29.58 | -0.57% | 38,718 |
| May 1, 2026 | 29.71 | 29.80 | 29.67 | 29.75 | 29.75 | 0.44% | 17,929 |
| Apr 30, 2026 | 29.33 | 29.63 | 29.27 | 29.62 | 29.62 | 1.47% | 39,134 |
| Apr 29, 2026 | 29.16 | 29.19 | 29.12 | 29.19 | 29.19 | 0.38% | 10,810 |
| Apr 28, 2026 | 29.08 | 29.11 | 29.00 | 29.08 | 29.08 | -0.53% | 13,085 |
| Apr 27, 2026 | 29.29 | 29.37 | 29.18 | 29.24 | 29.24 | 0.07% | 47,230 |
| Apr 24, 2026 | 29.50 | 29.50 | 29.18 | 29.22 | 29.22 | 0.09% | 29,921 |
| Apr 23, 2026 | 29.20 | 29.37 | 29.01 | 29.19 | 29.19 | 0.39% | 48,136 |
| Apr 22, 2026 | 29.20 | 29.20 | 29.01 | 29.08 | 29.08 | 0.51% | 20,133 |
| Apr 21, 2026 | 29.34 | 29.38 | 28.93 | 28.93 | 28.93 | -0.75% | 10,811 |
| Apr 20, 2026 | 29.08 | 29.17 | 29.07 | 29.15 | 29.15 | 0.07% | 86,776 |
| Apr 17, 2026 | 28.99 | 29.30 | 28.98 | 29.13 | 29.13 | 1.46% | 56,525 |
| Apr 16, 2026 | 28.62 | 28.71 | 28.54 | 28.71 | 28.71 | 0.44% | 99,829 |
| Apr 15, 2026 | 28.68 | 28.68 | 28.50 | 28.59 | 28.59 | -0.26% | 41,216 |
| Apr 14, 2026 | 28.54 | 28.70 | 28.48 | 28.66 | 28.66 | 0.60% | 74,940 |
| Apr 13, 2026 | 28.11 | 28.49 | 28.11 | 28.49 | 28.49 | 1.20% | 103,376 |
| Apr 10, 2026 | 28.25 | 28.29 | 28.13 | 28.15 | 28.15 | -0.30% | 23,199 |
| Apr 9, 2026 | 28.02 | 28.25 | 27.97 | 28.24 | 28.24 | 0.85% | 9,749 |
| Apr 8, 2026 | 27.86 | 28.00 | 27.82 | 28.00 | 28.00 | 3.22% | 17,941 |
| Apr 7, 2026 | 27.08 | 27.16 | 26.94 | 27.12 | 27.12 | 0.20% | 25,305 |
| Apr 6, 2026 | 26.92 | 27.07 | 26.89 | 27.07 | 27.07 | 0.71% | 17,694 |
| Apr 2, 2026 | 26.60 | 27.07 | 26.49 | 26.88 | 26.88 | -0.19% | 30,995 |
| Apr 1, 2026 | 26.92 | 27.07 | 26.88 | 26.93 | 26.93 | 0.67% | 136,800 |
| Mar 31, 2026 | 26.43 | 26.80 | 26.30 | 26.75 | 26.75 | 2.53% | 33,920 |
| Mar 30, 2026 | 26.34 | 26.37 | 26.00 | 26.09 | 26.09 | -0.66% | 25,348 |
| Mar 27, 2026 | 26.56 | 26.56 | 26.21 | 26.26 | 26.26 | -1.55% | 11,876 |
| Mar 26, 2026 | 27.08 | 27.12 | 26.68 | 26.68 | 26.68 | -1.84% | 21,302 |
| Mar 25, 2026 | 27.14 | 27.23 | 27.11 | 27.18 | 27.18 | 0.57% | 7,242 |
| Mar 24, 2026 | 26.75 | 27.14 | 26.73 | 27.02 | 27.02 | 0.37% | 85,740 |
| Mar 23, 2026 | 27.00 | 27.21 | 26.86 | 26.92 | 26.92 | 1.39% | 92,930 |
| 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 |