Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
27.00
0.00 (0.00%)
At close: Jul 14, 2025, 4:00 PM
27.00
0.00 (0.00%)
After-hours: Jul 14, 2025, 6:30 PM EDT
CGXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 26.95 | 27.00 | 26.90 | 26.97 | - | -0.13% | 202,708 |
| Jul 11, 2025 | 27.03 | 27.07 | 26.97 | 27.00 | 27.00 | -0.81% | 331,387 |
| Jul 10, 2025 | 27.21 | 27.24 | 27.09 | 27.22 | 27.22 | -0.04% | 395,734 |
| Jul 9, 2025 | 27.18 | 27.24 | 27.10 | 27.23 | 27.23 | 0.37% | 510,761 |
| Jul 8, 2025 | 27.04 | 27.16 | 27.01 | 27.13 | 27.13 | 0.78% | 575,918 |
| Jul 7, 2025 | 27.06 | 27.09 | 26.83 | 26.92 | 26.92 | -1.07% | 567,111 |
| Jul 3, 2025 | 27.18 | 27.24 | 27.14 | 27.21 | 27.21 | 0.15% | 238,425 |
| Jul 2, 2025 | 26.94 | 27.17 | 26.91 | 27.17 | 27.17 | 0.67% | 775,719 |
| Jul 1, 2025 | 26.99 | 27.05 | 26.89 | 26.99 | 26.99 | -0.52% | 1,188,591 |
| Jun 30, 2025 | 27.05 | 27.16 | 26.97 | 27.13 | 27.13 | -0.80% | 717,431 |
| Jun 27, 2025 | 27.33 | 27.45 | 27.21 | 27.35 | 27.06 | 0.63% | 588,480 |
| Jun 26, 2025 | 27.04 | 27.18 | 27.00 | 27.18 | 26.89 | 1.38% | 726,372 |
| Jun 25, 2025 | 26.84 | 26.84 | 26.75 | 26.81 | 26.52 | -0.45% | 6,302,515 |
| Jun 24, 2025 | 26.75 | 26.99 | 26.72 | 26.93 | 26.64 | 1.89% | 553,117 |
| Jun 23, 2025 | 26.09 | 26.44 | 26.08 | 26.43 | 26.15 | 0.61% | 497,066 |
| Jun 20, 2025 | 26.53 | 26.53 | 26.26 | 26.27 | 25.99 | -0.45% | 381,983 |
| Jun 18, 2025 | 26.51 | 26.59 | 26.39 | 26.39 | 26.11 | -0.11% | 453,721 |
| Jun 17, 2025 | 26.64 | 26.67 | 26.39 | 26.42 | 26.14 | -1.31% | 563,500 |
| Jun 16, 2025 | 26.79 | 26.93 | 26.76 | 26.77 | 26.48 | 0.83% | 341,492 |
| Jun 13, 2025 | 26.54 | 26.71 | 26.48 | 26.55 | 26.27 | -1.26% | 304,737 |
| Jun 12, 2025 | 26.89 | 27.00 | 26.82 | 26.89 | 26.60 | -0.07% | 331,949 |
| Jun 11, 2025 | 26.96 | 27.01 | 26.87 | 26.91 | 26.62 | 0.26% | 369,481 |
| Jun 10, 2025 | 26.90 | 26.93 | 26.77 | 26.84 | 26.55 | 0.07% | 449,920 |
| Jun 9, 2025 | 26.71 | 26.88 | 26.71 | 26.82 | 26.53 | 0.30% | 482,763 |
| Jun 6, 2025 | 26.70 | 26.76 | 26.65 | 26.74 | 26.45 | 0.41% | 841,337 |
| Jun 5, 2025 | 26.69 | 26.75 | 26.55 | 26.63 | 26.34 | 0.04% | 503,962 |
| Jun 4, 2025 | 26.61 | 26.70 | 26.57 | 26.62 | 26.33 | 0.57% | 401,171 |
| Jun 3, 2025 | 26.37 | 26.50 | 26.32 | 26.47 | 26.19 | -0.41% | 433,243 |
| Jun 2, 2025 | 26.36 | 26.58 | 26.24 | 26.58 | 26.30 | 0.80% | 650,774 |
| May 30, 2025 | 26.45 | 26.45 | 26.22 | 26.37 | 26.09 | -0.53% | 877,143 |
| May 29, 2025 | 26.60 | 26.62 | 26.42 | 26.51 | 26.23 | 0.34% | 393,443 |
| May 28, 2025 | 26.57 | 26.57 | 26.37 | 26.42 | 26.14 | -1.01% | 684,812 |
| May 27, 2025 | 26.66 | 26.73 | 26.59 | 26.69 | 26.40 | 1.29% | 658,403 |
| May 23, 2025 | 26.13 | 26.40 | 26.12 | 26.35 | 26.07 | -0.19% | 548,349 |
| May 22, 2025 | 26.28 | 26.47 | 26.22 | 26.40 | 26.12 | 0.23% | 831,365 |
| May 21, 2025 | 26.54 | 26.66 | 26.33 | 26.34 | 26.06 | -0.64% | 421,985 |
| May 20, 2025 | 26.50 | 26.54 | 26.43 | 26.51 | 26.23 | 0.42% | 903,933 |
| May 19, 2025 | 26.11 | 26.42 | 26.11 | 26.40 | 26.12 | 0.99% | 739,557 |
| May 16, 2025 | 26.13 | 26.19 | 26.02 | 26.14 | 25.86 | -0.31% | 429,838 |
| May 15, 2025 | 26.19 | 26.24 | 26.06 | 26.22 | 25.94 | 0.23% | 487,802 |
| May 14, 2025 | 26.28 | 26.28 | 26.12 | 26.16 | 25.88 | 0.08% | 451,390 |
| May 13, 2025 | 26.01 | 26.26 | 26.00 | 26.14 | 25.86 | 0.69% | 634,913 |
| May 12, 2025 | 25.85 | 25.96 | 25.67 | 25.96 | 25.68 | 1.88% | 811,678 |
| May 9, 2025 | 25.58 | 25.59 | 25.41 | 25.48 | 25.21 | 0.39% | 563,548 |
| May 8, 2025 | 25.38 | 25.49 | 25.32 | 25.38 | 25.11 | 0.55% | 600,685 |
| May 7, 2025 | 25.33 | 25.34 | 25.14 | 25.24 | 24.97 | -0.43% | 821,131 |
| May 6, 2025 | 25.36 | 25.46 | 25.33 | 25.35 | 25.08 | -0.47% | 556,298 |
| May 5, 2025 | 25.50 | 25.56 | 25.46 | 25.47 | 25.20 | 0.04% | 481,887 |
| May 2, 2025 | 25.41 | 25.48 | 25.36 | 25.46 | 25.19 | 2.41% | 479,597 |
| May 1, 2025 | 24.96 | 24.99 | 24.80 | 24.86 | 24.59 | 0.57% | 429,959 |