Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
30.99
+0.07 (0.23%)
At close: Oct 28, 2025, 4:00 PM EDT
30.99
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
CGXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 30.90 | 31.06 | 30.88 | 30.99 | 30.99 | 0.23% | 483,426 |
| Oct 27, 2025 | 30.91 | 30.92 | 30.79 | 30.92 | 30.92 | 1.44% | 534,758 |
| Oct 24, 2025 | 30.50 | 30.55 | 30.43 | 30.48 | 30.48 | 0.63% | 454,218 |
| Oct 23, 2025 | 30.14 | 30.34 | 30.14 | 30.29 | 30.29 | 0.77% | 646,001 |
| Oct 22, 2025 | 30.17 | 30.27 | 29.88 | 30.06 | 30.06 | -1.05% | 824,178 |
| Oct 21, 2025 | 30.53 | 30.53 | 30.35 | 30.38 | 30.38 | -1.04% | 486,493 |
| Oct 20, 2025 | 30.52 | 30.75 | 30.52 | 30.70 | 30.70 | 1.99% | 451,078 |
| Oct 17, 2025 | 29.98 | 30.13 | 29.89 | 30.10 | 30.10 | -0.33% | 442,247 |
| Oct 16, 2025 | 30.37 | 30.39 | 30.04 | 30.20 | 30.20 | 0.63% | 524,909 |
| Oct 15, 2025 | 30.10 | 30.14 | 29.81 | 30.01 | 30.01 | 1.18% | 348,074 |
| Oct 14, 2025 | 29.50 | 29.86 | 29.30 | 29.66 | 29.66 | -0.87% | 553,163 |
| Oct 13, 2025 | 29.74 | 29.94 | 29.69 | 29.92 | 29.92 | 2.05% | 972,065 |
| Oct 10, 2025 | 30.10 | 30.18 | 29.29 | 29.32 | 29.32 | -3.04% | 685,528 |
| Oct 9, 2025 | 30.50 | 30.54 | 30.13 | 30.24 | 30.24 | -0.46% | 364,608 |
| Oct 8, 2025 | 30.15 | 30.38 | 30.15 | 30.38 | 30.38 | 0.93% | 667,854 |
| Oct 7, 2025 | 30.32 | 30.37 | 30.05 | 30.10 | 30.10 | -0.86% | 478,484 |
| Oct 6, 2025 | 30.40 | 30.47 | 30.36 | 30.36 | 30.36 | 0.07% | 371,556 |
| Oct 3, 2025 | 30.28 | 30.40 | 30.25 | 30.34 | 30.34 | 1.03% | 375,961 |
| Oct 2, 2025 | 30.14 | 30.20 | 29.86 | 30.03 | 30.03 | 0.67% | 471,817 |
| Oct 1, 2025 | 29.69 | 29.90 | 29.69 | 29.83 | 29.83 | 0.71% | 600,740 |
| Sep 30, 2025 | 29.48 | 29.64 | 29.46 | 29.62 | 29.62 | 0.20% | 364,119 |
| Sep 29, 2025 | 29.48 | 29.63 | 29.48 | 29.56 | 29.56 | 0.68% | 603,677 |
| Sep 26, 2025 | 29.23 | 29.36 | 29.18 | 29.36 | 29.36 | 0.55% | 563,606 |
| Sep 25, 2025 | 29.20 | 29.27 | 29.11 | 29.20 | 29.20 | -0.75% | 572,385 |
| Sep 24, 2025 | 29.47 | 29.58 | 29.42 | 29.42 | 29.42 | -0.27% | 509,943 |
| Sep 23, 2025 | 29.53 | 29.61 | 29.45 | 29.50 | 29.50 | 0.10% | 584,103 |
| Sep 22, 2025 | 29.27 | 29.51 | 29.24 | 29.47 | 29.47 | 0.31% | 363,367 |
| Sep 19, 2025 | 29.41 | 29.44 | 29.30 | 29.38 | 29.38 | -0.27% | 407,252 |
| Sep 18, 2025 | 29.42 | 29.52 | 29.31 | 29.46 | 29.46 | 0.31% | 443,467 |
| Sep 17, 2025 | 29.41 | 29.57 | 29.19 | 29.37 | 29.37 | -0.17% | 506,027 |
| Sep 16, 2025 | 29.36 | 29.43 | 29.28 | 29.42 | 29.42 | 0.44% | 1,162,272 |
| Sep 15, 2025 | 29.19 | 29.30 | 29.16 | 29.29 | 29.29 | 0.86% | 275,431 |
| Sep 12, 2025 | 29.04 | 29.10 | 28.99 | 29.04 | 29.04 | -0.14% | 348,425 |
| Sep 11, 2025 | 28.91 | 29.08 | 28.88 | 29.08 | 29.08 | 1.57% | 1,097,036 |
| Sep 10, 2025 | 28.70 | 28.75 | 28.60 | 28.63 | 28.63 | 0.53% | 341,952 |
| Sep 9, 2025 | 28.36 | 28.51 | 28.36 | 28.48 | 28.48 | - | 415,087 |
| Sep 8, 2025 | 28.43 | 28.49 | 28.33 | 28.48 | 28.48 | 0.92% | 526,622 |
| Sep 5, 2025 | 28.34 | 28.41 | 28.07 | 28.22 | 28.22 | 0.46% | 494,592 |
| Sep 4, 2025 | 27.99 | 28.11 | 27.92 | 28.09 | 28.09 | 0.43% | 614,419 |
| Sep 3, 2025 | 27.86 | 28.00 | 27.86 | 27.97 | 27.97 | 0.39% | 400,823 |
| Sep 2, 2025 | 27.69 | 27.87 | 27.63 | 27.86 | 27.86 | -1.03% | 355,737 |
| Aug 29, 2025 | 28.20 | 28.20 | 28.07 | 28.15 | 28.15 | -0.64% | 538,158 |
| Aug 28, 2025 | 28.26 | 28.35 | 28.21 | 28.33 | 28.33 | 0.93% | 967,358 |
| Aug 27, 2025 | 27.99 | 28.08 | 27.88 | 28.07 | 28.07 | -0.25% | 284,672 |
| Aug 26, 2025 | 28.08 | 28.14 | 28.04 | 28.14 | 28.14 | -0.07% | 381,353 |
| Aug 25, 2025 | 28.32 | 28.37 | 28.16 | 28.16 | 28.16 | -0.56% | 339,081 |
| Aug 22, 2025 | 27.92 | 28.34 | 27.89 | 28.32 | 28.32 | 1.87% | 438,298 |
| Aug 21, 2025 | 27.78 | 27.82 | 27.70 | 27.80 | 27.80 | -0.43% | 442,905 |
| Aug 20, 2025 | 27.99 | 28.00 | 27.82 | 27.92 | 27.92 | -0.43% | 674,526 |
| Aug 19, 2025 | 28.22 | 28.22 | 28.02 | 28.04 | 28.04 | -0.64% | 483,364 |