Skip to main content
logo
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
27.92
-0.05 (-0.18%)
At close: Aug 14, 2025, 4:00 PM
27.92
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202527.8327.9327.8127.88--0.34%221,575
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
Jun 25, 202526.8426.8426.7526.8126.52-0.45%6,302,515
Jun 24, 202526.7526.9926.7226.9326.641.89%553,117
Jun 23, 202526.0926.4426.0826.4326.150.61%497,066
Jun 20, 202526.5326.5326.2626.2725.99-0.45%381,983
Jun 18, 202526.5126.5926.3926.3926.11-0.11%453,721
Jun 17, 202526.6426.6726.3926.4226.14-1.31%563,500
Jun 16, 202526.7926.9326.7626.7726.480.83%341,492
Jun 13, 202526.5426.7126.4826.5526.27-1.26%304,737
Jun 12, 202526.8927.0026.8226.8926.60-0.07%331,949
Jun 11, 202526.9627.0126.8726.9126.620.26%369,481
Jun 10, 202526.9026.9326.7726.8426.550.07%449,920
Jun 9, 202526.7126.8826.7126.8226.530.30%482,763
Jun 6, 202526.7026.7626.6526.7426.450.41%841,337
Jun 5, 202526.6926.7526.5526.6326.340.04%503,962
Jun 4, 202526.6126.7026.5726.6226.330.57%401,171