Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202530.9031.0630.8830.9930.990.23%483,426
Oct 27, 202530.9130.9230.7930.9230.921.44%534,758
Oct 24, 202530.5030.5530.4330.4830.480.63%454,218
Oct 23, 202530.1430.3430.1430.2930.290.77%646,001
Oct 22, 202530.1730.2729.8830.0630.06-1.05%824,178
Oct 21, 202530.5330.5330.3530.3830.38-1.04%486,493
Oct 20, 202530.5230.7530.5230.7030.701.99%451,078
Oct 17, 202529.9830.1329.8930.1030.10-0.33%442,247
Oct 16, 202530.3730.3930.0430.2030.200.63%524,909
Oct 15, 202530.1030.1429.8130.0130.011.18%348,074
Oct 14, 202529.5029.8629.3029.6629.66-0.87%553,163
Oct 13, 202529.7429.9429.6929.9229.922.05%972,065
Oct 10, 202530.1030.1829.2929.3229.32-3.04%685,528
Oct 9, 202530.5030.5430.1330.2430.24-0.46%364,608
Oct 8, 202530.1530.3830.1530.3830.380.93%667,854
Oct 7, 202530.3230.3730.0530.1030.10-0.86%478,484
Oct 6, 202530.4030.4730.3630.3630.360.07%371,556
Oct 3, 202530.2830.4030.2530.3430.341.03%375,961
Oct 2, 202530.1430.2029.8630.0330.030.67%471,817
Oct 1, 202529.6929.9029.6929.8329.830.71%600,740
Sep 30, 202529.4829.6429.4629.6229.620.20%364,119
Sep 29, 202529.4829.6329.4829.5629.560.68%603,677
Sep 26, 202529.2329.3629.1829.3629.360.55%563,606
Sep 25, 202529.2029.2729.1129.2029.20-0.75%572,385
Sep 24, 202529.4729.5829.4229.4229.42-0.27%509,943
Sep 23, 202529.5329.6129.4529.5029.500.10%584,103
Sep 22, 202529.2729.5129.2429.4729.470.31%363,367
Sep 19, 202529.4129.4429.3029.3829.38-0.27%407,252
Sep 18, 202529.4229.5229.3129.4629.460.31%443,467
Sep 17, 202529.4129.5729.1929.3729.37-0.17%506,027
Sep 16, 202529.3629.4329.2829.4229.420.44%1,162,272
Sep 15, 202529.1929.3029.1629.2929.290.86%275,431
Sep 12, 202529.0429.1028.9929.0429.04-0.14%348,425
Sep 11, 202528.9129.0828.8829.0829.081.57%1,097,036
Sep 10, 202528.7028.7528.6028.6328.630.53%341,952
Sep 9, 202528.3628.5128.3628.4828.48-415,087
Sep 8, 202528.4328.4928.3328.4828.480.92%526,622
Sep 5, 202528.3428.4128.0728.2228.220.46%494,592
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