Skip to main content
logo
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
28.22
+0.13 (0.46%)
At close: Sep 5, 2025, 4:00 PM
28.22
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202528.3828.4028.0828.20-0.39%494,303
Sep 4, 202527.9928.1127.9228.0928.090.43%614,419
Sep 3, 202527.8628.0027.8627.9727.970.39%400,823
Sep 2, 202527.6927.8727.6327.8627.86-1.03%355,737
Aug 29, 202528.2028.2028.0728.1528.15-0.64%538,158
Aug 28, 202528.2628.3528.2128.3328.330.93%967,358
Aug 27, 202527.9928.0827.8828.0728.07-0.25%284,672
Aug 26, 202528.0828.1428.0428.1428.14-0.07%381,353
Aug 25, 202528.3228.3728.1628.1628.16-0.56%339,081
Aug 22, 202527.9228.3427.8928.3228.321.87%438,298
Aug 21, 202527.7827.8227.7027.8027.80-0.43%442,905
Aug 20, 202527.9928.0027.8227.9227.92-0.43%674,526
Aug 19, 202528.2228.2228.0228.0428.04-0.64%483,364
Aug 18, 202528.1528.2328.1128.2228.220.53%336,075
Aug 15, 202528.1728.1928.0628.0728.070.54%324,843
Aug 14, 202527.8327.9327.8127.9227.92-0.18%341,244
Aug 13, 202527.9628.0127.9027.9727.970.61%493,078
Aug 12, 202527.5627.8027.5427.8027.801.79%392,065
Aug 11, 202527.4527.4627.3127.3127.31-0.40%500,544
Aug 8, 202527.4127.4927.3627.4227.420.51%461,633
Aug 7, 202527.3727.3727.1727.2827.280.78%721,395
Aug 6, 202526.9827.0726.9527.0727.070.59%404,111
Aug 5, 202526.9026.9526.7526.9126.910.22%435,488
Aug 4, 202526.7726.8526.7126.8526.851.36%422,886
Aug 1, 202526.5226.5326.3126.4926.49-0.75%503,414
Jul 31, 202526.8926.8926.6226.6926.69-0.71%616,223
Jul 30, 202527.0327.0826.8126.8826.88-0.92%594,111
Jul 29, 202527.1927.2127.0627.1327.130.11%461,572
Jul 28, 202527.2627.2627.0627.1027.10-1.56%374,066
Jul 25, 202527.4327.5427.3627.5327.53-0.22%454,743
Jul 24, 202527.7227.7327.5927.5927.59-0.65%513,247
Jul 23, 202527.5427.8027.5127.7727.772.02%646,371
Jul 22, 202527.1427.2426.9727.2227.220.29%529,544
Jul 21, 202527.1127.2727.0827.1427.140.18%374,379
Jul 18, 202527.3327.3327.0627.0927.09-0.44%512,456
Jul 17, 202527.0427.2327.0027.2127.210.44%388,841
Jul 16, 202526.9527.1026.8427.0927.090.59%608,144
Jul 15, 202527.1327.1326.9026.9326.93-0.26%466,737
Jul 14, 202526.9527.0226.9027.0027.00-498,384
Jul 11, 202527.0327.0726.9727.0027.00-0.81%331,387
Jul 10, 202527.2127.2427.0927.2227.22-0.04%395,734
Jul 9, 202527.1827.2427.1027.2327.230.37%510,761
Jul 8, 202527.0427.1627.0127.1327.130.78%575,918
Jul 7, 202527.0627.0926.8326.9226.92-1.07%567,111
Jul 3, 202527.1827.2427.1427.2127.210.15%238,425
Jul 2, 202526.9427.1726.9127.1727.170.67%775,719
Jul 1, 202526.9927.0526.8926.9926.99-0.52%1,188,591
Jun 30, 202527.0527.1626.9727.1327.13-0.80%717,431
Jun 27, 202527.3327.4527.2127.3527.060.63%588,480
Jun 26, 202527.0427.1827.0027.1826.891.38%726,372