Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
25.13
+0.10 (0.40%)
Jan 17, 2025, 4:00 PM EST - Market closed

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.1325.3125.1125.1325.130.40%589,626
Jan 16, 202525.0725.1024.9525.0325.030.40%615,157
Jan 15, 202525.0025.0024.8324.9324.931.18%636,438
Jan 14, 202524.6924.6924.5124.6424.640.20%740,962
Jan 13, 202524.4224.6024.4124.5924.59-0.57%550,655
Jan 10, 202524.9024.9224.6424.7324.73-1.04%902,741
Jan 8, 202524.9325.0024.7924.9924.99-0.12%589,798
Jan 7, 202525.3225.3324.9725.0225.02-0.64%761,539
Jan 6, 202525.1625.3225.1225.1825.181.25%760,216
Jan 3, 202524.8324.9124.7624.8724.870.61%716,446
Jan 2, 202524.7624.8624.6224.7224.720.20%852,706
Dec 31, 202424.7424.7924.5924.6724.67-0.20%1,005,226
Dec 30, 202424.7324.8024.6124.7224.72-0.88%1,473,349
Dec 27, 202424.9224.9924.8324.9424.94-0.24%1,124,529
Dec 26, 202425.0125.0424.9225.0025.00-0.48%692,126
Dec 24, 202425.0425.1224.9325.1225.030.40%464,641
Dec 23, 202424.8625.0324.8025.0224.930.36%751,180
Dec 20, 202424.5525.0624.5024.9324.84-0.24%1,032,730
Dec 19, 202425.2325.2524.9524.9924.90-0.28%1,116,778
Dec 18, 202425.8425.8424.9925.0624.97-2.79%520,943
Dec 17, 202425.7525.8425.6725.7825.68-0.19%643,205
Dec 16, 202425.9325.9625.8325.8325.73-0.54%1,580,363
Dec 13, 202426.0726.0925.8625.9725.87-0.23%657,220
Dec 12, 202426.2226.3026.0326.0325.93-1.25%449,521
Dec 11, 202426.2726.3726.2026.3626.260.73%585,520
Dec 10, 202426.3626.3626.1526.1726.07-1.25%421,281
Dec 9, 202426.6826.7926.4626.5026.400.19%481,088
Dec 6, 202426.5426.5426.4126.4526.35-0.11%389,985
Dec 5, 202426.4126.5526.4126.4826.380.34%588,489
Dec 4, 202426.3826.4426.3426.3926.290.53%759,346
Dec 3, 202426.2226.3226.1426.2526.150.42%491,366
Dec 2, 202426.1126.1825.9626.1426.040.15%553,410
Nov 29, 202425.8226.1025.8126.1026.001.24%247,840
Nov 27, 202425.8225.8825.6925.7825.680.39%687,710
Nov 26, 202425.7525.7525.6025.6825.58-0.54%662,671
Nov 25, 202425.8325.8725.6825.8225.720.94%654,037
Nov 22, 202425.4225.5925.4125.5825.480.83%913,111
Nov 21, 202425.2325.4225.1425.3725.270.20%974,711
Nov 20, 202425.2925.3225.1425.3225.220.16%450,379
Nov 19, 202425.0825.3425.0825.2825.18-0.47%759,374
Nov 18, 202425.2425.4225.2025.4025.300.55%576,665
Nov 15, 202425.3925.4225.1825.2625.16-0.86%725,128
Nov 14, 202425.6425.6425.4325.4825.38-0.39%788,592
Nov 13, 202425.6925.7025.4725.5825.48-0.93%430,313
Nov 12, 202426.0026.0225.6925.8225.72-1.11%470,175
Nov 11, 202426.1426.1826.0426.1126.010.08%363,871
Nov 8, 202426.2226.2225.9226.0925.99-1.66%1,017,310
Nov 7, 202426.3426.5426.3226.5326.431.80%574,457
Nov 6, 202426.0426.0925.7926.0625.96-0.87%625,946
Nov 5, 202426.0326.2926.0326.2926.191.19%330,917
Nov 4, 202426.0826.1725.9825.9825.88-0.04%293,067
Nov 1, 202426.0526.1925.9825.9925.890.12%375,833
Oct 31, 202426.1726.1725.8025.9625.86-1.29%434,078
Oct 30, 202426.1826.3526.0926.3026.20-0.11%426,749
Oct 29, 202426.3026.4026.2726.3326.23-0.15%382,411
Oct 28, 202426.3226.4126.2226.3726.270.42%384,169
Oct 25, 202426.3926.4826.2226.2626.16-0.15%901,523
Oct 24, 202426.3226.3526.1726.3026.200.57%832,167
Oct 23, 202426.2026.2826.0026.1526.05-1.10%337,842
Oct 22, 202426.3926.4626.3526.4426.34-0.19%272,889
Oct 21, 202426.5926.6326.3926.4926.39-0.90%383,033
Oct 18, 202426.7726.7726.6526.7326.630.64%585,502
Oct 17, 202426.6126.6526.5126.5626.460.19%373,376
Oct 16, 202426.4626.5326.4426.5126.410.38%282,642
Oct 15, 202426.8626.8726.3726.4126.31-1.97%419,651
Oct 14, 202426.7826.9626.7726.9426.840.26%379,805
Oct 11, 202426.6826.9126.6726.8726.770.71%295,908
Oct 10, 202426.6126.6926.5026.6826.58-0.07%388,231
Oct 9, 202426.5426.7126.5026.7026.600.26%348,896
Oct 8, 202426.6326.6726.5426.6326.53-0.78%389,403
Oct 7, 202426.8626.9026.7026.8426.74-0.07%323,978
Oct 4, 202426.7326.9026.6826.8626.760.90%296,917
Oct 3, 202426.6226.7126.5326.6226.52-0.89%360,284
Oct 2, 202426.8826.8926.6926.8626.760.04%509,410
Oct 1, 202427.0027.0026.6526.8526.75-0.44%422,839
Sep 30, 202427.0927.0926.8226.9726.87-0.92%824,729
Sep 27, 202427.4527.4527.1927.2227.12-0.87%399,543
Sep 26, 202427.4627.5227.2927.4627.362.50%429,565
Sep 25, 202426.9226.9726.7726.7926.69-0.41%336,953
Sep 24, 202426.7326.9326.7226.9026.801.32%285,957
Sep 23, 202426.5126.6126.4826.5526.450.15%291,585
Sep 20, 202426.6226.6526.4126.5126.41-0.97%437,220
Sep 19, 202426.6626.8126.5426.7726.672.57%568,381
Sep 18, 202426.2126.4726.0126.1026.00-0.34%353,040
Sep 17, 202426.2926.3226.1126.1926.09-0.38%391,139
Sep 16, 202426.2426.3126.1726.2926.190.46%315,125
Sep 13, 202426.1426.2326.1226.1726.070.35%343,878
Sep 12, 202425.8026.1025.7426.0825.981.09%287,672
Sep 11, 202425.5325.8125.2425.8025.701.42%343,376
Sep 10, 202425.4925.4925.2325.4425.34-0.51%288,611
Sep 9, 202425.5925.7525.5325.5725.470.95%844,953
Sep 6, 202425.8325.8825.2525.3325.23-2.13%510,046
Sep 5, 202425.8825.9925.8025.8825.78-0.19%430,836
Sep 4, 202425.9126.0925.8525.9325.83-0.54%380,060
Sep 3, 202426.5726.5726.0326.0725.97-2.98%657,974
Aug 30, 202426.8026.8926.6726.8726.770.56%255,036
Aug 29, 202426.7626.8726.6826.7226.620.45%253,467
Aug 28, 202426.7426.7426.4826.6026.50-0.82%278,040
Aug 27, 202426.7426.8526.6826.8226.720.34%332,077
Aug 26, 202426.7626.8226.6926.7326.63-0.45%256,787