Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
25.48
+0.10 (0.39%)
At close: May 9, 2025, 4:00 PM
25.48
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202525.3825.4925.3225.3825.380.55%600,685
May 7, 202525.3325.3425.1425.2425.24-0.43%821,131
May 6, 202525.3625.4625.3325.3525.35-0.47%556,298
May 5, 202525.5025.5625.4625.4725.470.04%481,887
May 2, 202525.4125.4825.3625.4625.462.41%479,597
May 1, 202524.9624.9924.8024.8624.860.57%429,959
Apr 30, 202524.6124.8224.4424.7224.72-0.68%695,053
Apr 29, 202524.8024.9224.7524.8924.890.44%386,081
Apr 28, 202524.7624.8324.6224.7824.780.24%810,738
Apr 25, 202524.5124.7224.5024.7224.721.10%577,658
Apr 24, 202524.1324.4824.1324.4524.451.58%439,109
Apr 23, 202524.1524.3323.9924.0724.071.91%811,787
Apr 22, 202523.3923.7223.3923.6223.621.85%894,936
Apr 21, 202523.3323.4822.9923.1923.19-0.90%659,155
Apr 17, 202523.3823.5523.3223.4023.400.47%1,197,441
Apr 16, 202523.3323.5123.1423.2923.29-0.81%714,923
Apr 15, 202523.4623.6023.4123.4823.480.64%730,060
Apr 14, 202523.3523.5023.1323.3323.331.00%1,147,712
Apr 11, 202522.6223.1722.5823.1023.102.26%1,686,307
Apr 10, 202522.8722.8722.0722.5922.59-2.84%1,708,044
Apr 9, 202521.3923.7421.2923.2523.258.44%2,432,694
Apr 8, 202522.4222.4621.1721.4421.44-0.88%1,713,403
Apr 7, 202521.1722.4121.1721.6321.63-2.22%3,158,278
Apr 4, 202522.6722.6721.8822.1222.12-6.86%1,734,632
Apr 3, 202524.1024.1623.7223.7523.75-4.00%1,260,617
Apr 2, 202524.3724.8024.3624.7424.740.24%678,809
Apr 1, 202524.5124.7324.3924.6824.680.82%621,582
Mar 31, 202524.4524.5424.1624.4824.48-1.33%781,172
Mar 28, 202525.1225.1324.7924.8124.81-2.21%778,074
Mar 27, 202525.2625.4325.1725.3725.370.12%411,365
Mar 26, 202525.7525.7525.3125.3425.34-2.31%710,273
Mar 25, 202525.9326.0425.8625.9425.940.46%742,396
Mar 24, 202525.7425.8925.7225.8225.820.66%606,795
Mar 21, 202525.5225.6625.4725.6525.65-0.58%386,648
Mar 20, 202525.6925.8725.6425.8025.80-0.92%513,039
Mar 19, 202525.8626.1925.8126.0426.040.77%2,002,579
Mar 18, 202525.8925.9025.6525.8425.84-0.19%605,086
Mar 17, 202525.6325.9425.6225.8925.890.90%727,892
Mar 14, 202525.4125.6925.3925.6625.662.52%607,239
Mar 13, 202525.0725.1824.9425.0325.03-1.22%752,341
Mar 12, 202525.3425.4025.1325.3425.341.24%1,526,314
Mar 11, 202525.0325.1724.7225.0325.030.44%712,509
Mar 10, 202525.2825.3024.7024.9224.92-3.97%922,576
Mar 7, 202525.7925.9725.5225.9525.950.39%777,188
Mar 6, 202525.9326.1825.8125.8525.85-1.56%625,447
Mar 5, 202525.8126.3025.8126.2626.263.02%812,584
Mar 4, 202525.2925.7624.9925.4925.49-0.23%1,043,128
Mar 3, 202526.0226.0925.4025.5525.550.31%747,247
Feb 28, 202525.3825.4825.2125.4725.47-0.04%719,188
Feb 27, 202525.8025.8325.4625.4825.48-1.47%953,882